Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.93 | 11.05 | 10.66 | 10.67 | 40,361 | -0.35(-3.21%) |
Jul 30, 2015 | 10.99 | 11.12 | 10.95 | 11.02 | 15,622 | +0.01(+0.09%) |
Jul 29, 2015 | 10.96 | 11.14 | 10.96 | 11.01 | 7,664 | +0.07(+0.61%) |
Jul 28, 2015 | 10.92 | 11.00 | 10.90 | 10.95 | 8,949 | +0.00(+0.00%) |
Jul 27, 2015 | 10.98 | 11.02 | 10.92 | 10.95 | 11,480 | -0.04(-0.35%) |
Jul 24, 2015 | 11.15 | 11.19 | 10.91 | 10.98 | 22,525 | -0.17(-1.54%) |
Jul 23, 2015 | 11.01 | 11.30 | 10.90 | 11.16 | 24,165 | +0.11(+1.04%) |
Jul 22, 2015 | 11.03 | 11.20 | 10.99 | 11.04 | 15,133 | +0.00(+0.00%) |
Jul 21, 2015 | 11.04 | 11.22 | 11.04 | 11.04 | 10,193 | -0.09(-0.77%) |
Jul 20, 2015 | 11.29 | 11.33 | 11.07 | 11.13 | 36,197 | -0.17(-1.52%) |
Jul 17, 2015 | 11.33 | 11.42 | 11.24 | 11.30 | 9,309 | -0.06(-0.50%) |
Jul 16, 2015 | 11.41 | 11.48 | 11.33 | 11.36 | 20,504 | -0.08(-0.67%) |
Jul 15, 2015 | 11.26 | 11.51 | 11.26 | 11.43 | 58,087 | +0.15(+1.36%) |
Jul 14, 2015 | 11.29 | 11.41 | 11.26 | 11.28 | 21,710 | +0.01(+0.08%) |
Jul 13, 2015 | 11.23 | 11.38 | 11.23 | 11.27 | 19,477 | +0.10(+0.86%) |
Jul 10, 2015 | 11.14 | 11.18 | 11.14 | 11.18 | 19,348 | +0.03(+0.26%) |
Jul 09, 2015 | 11.28 | 11.29 | 11.15 | 11.15 | 28,013 | -0.18(-1.60%) |
Jul 08, 2015 | 11.36 | 11.45 | 11.24 | 11.33 | 17,216 | -0.05(-0.42%) |
Jul 07, 2015 | 11.47 | 11.47 | 11.23 | 11.38 | 28,824 | -0.10(-0.83%) |
Jul 06, 2015 | 11.54 | 11.59 | 11.33 | 11.47 | 18,235 | -0.13(-1.15%) |
Jul 02, 2015 | 11.43 | 11.61 | 11.61 | 11.61 | 31,487 | +0.14(+1.25%) |
Jul 01, 2015 | 11.44 | 11.61 | 11.42 | 11.46 | 48,434 | +0.09(+0.76%) |
Jun 30, 2015 | 11.40 | 11.40 | 11.14 | 11.38 | 59,892 | +0.23(+2.06%) |
Jun 29, 2015 | 11.33 | 11.44 | 11.09 | 11.15 | 43,223 | -0.32(-2.83%) |
Jun 26, 2015 | 11.54 | 11.56 | 11.33 | 11.47 | 26,954 | -0.10(-0.83%) |
Jun 25, 2015 | 11.63 | 11.66 | 11.52 | 11.57 | 21,206 | +0.00(+0.00%) |
Jun 24, 2015 | 11.68 | 11.81 | 11.57 | 11.57 | 23,127 | -0.09(-0.74%) |
Jun 23, 2015 | 11.65 | 11.71 | 11.52 | 11.65 | 65,652 | -0.05(-0.41%) |
Jun 22, 2015 | 11.73 | 11.73 | 11.62 | 11.70 | 6,720 | -0.06(-0.49%) |
Jun 19, 2015 | 11.52 | 11.76 | 11.52 | 11.76 | 20,180 | +0.15(+1.32%) |
Jun 18, 2015 | 11.73 | 11.73 | 11.30 | 11.61 | 85,496 | -0.07(-0.57%) |
Jun 17, 2015 | 11.58 | 11.69 | 11.58 | 11.67 | 8,247 | +0.04(+0.33%) |
Jun 16, 2015 | 11.60 | 11.68 | 11.52 | 11.63 | 30,944 | -0.01(-0.08%) |
Jun 15, 2015 | 11.82 | 11.82 | 11.48 | 11.64 | 37,920 | -0.17(-1.46%) |
Jun 12, 2015 | 11.73 | 11.90 | 11.71 | 11.82 | 24,099 | +0.10(+0.82%) |
Jun 11, 2015 | 11.74 | 11.84 | 11.67 | 11.72 | 14,639 | -0.06(-0.49%) |
Jun 10, 2015 | 11.74 | 11.82 | 11.61 | 11.78 | 37,296 | +0.09(+0.74%) |
Jun 09, 2015 | 11.64 | 11.76 | 11.57 | 11.69 | 40,163 | +0.06(+0.49%) |
Jun 08, 2015 | 11.69 | 11.73 | 11.45 | 11.63 | 57,851 | -0.03(-0.25%) |
Jun 05, 2015 | 11.61 | 11.73 | 11.52 | 11.66 | 25,755 | -0.05(-0.41%) |
Jun 04, 2015 | 11.56 | 11.71 | 11.35 | 11.71 | 40,047 | +0.16(+1.41%) |
Jun 03, 2015 | 11.31 | 11.66 | 11.30 | 11.55 | 47,225 | +0.27(+2.37%) |
Jun 02, 2015 | 11.42 | 11.48 | 11.22 | 11.28 | 52,628 | -0.21(-1.83%) |
Jun 01, 2015 | 11.58 | 11.58 | 11.33 | 11.49 | 41,375 | -0.15(-1.31%) |
May 29, 2015 | 11.67 | 11.87 | 11.57 | 11.64 | 62,082 | -0.03(-0.25%) |
May 28, 2015 | 11.20 | 11.95 | 11.20 | 11.67 | 156,554 | +0.47(+4.18%) |
May 27, 2015 | 11.23 | 11.34 | 11.18 | 11.20 | 43,424 | -0.05(-0.42%) |
May 26, 2015 | 11.42 | 11.47 | 11.24 | 11.25 | 32,556 | -0.24(-2.08%) |
May 22, 2015 | 11.42 | 11.49 | 11.49 | 11.49 | 51,258 | +0.10(+0.84%) |
May 21, 2015 | 11.47 | 11.61 | 11.38 | 11.39 | 13,857 | -0.13(-1.16%) |
May 20, 2015 | 11.59 | 11.65 | 11.45 | 11.53 | 20,329 | +0.01(+0.08%) |
May 19, 2015 | 11.39 | 11.66 | 11.39 | 11.52 | 39,218 | +0.01(+0.08%) |
May 18, 2015 | 11.34 | 11.52 | 11.16 | 11.51 | 49,622 | +0.17(+1.52%) |
May 15, 2015 | 11.27 | 11.41 | 11.27 | 11.34 | 28,115 | +0.11(+0.94%) |
May 14, 2015 | 11.47 | 11.66 | 11.22 | 11.23 | 64,102 | -0.24(-2.08%) |
May 13, 2015 | 11.39 | 11.47 | 11.25 | 11.47 | 94,332 | +0.18(+1.61%) |
May 12, 2015 | 11.35 | 11.54 | 10.92 | 11.29 | 137,282 | +0.21(+1.90%) |
May 11, 2015 | 10.90 | 11.08 | 10.82 | 11.08 | 29,290 | +0.23(+2.11%) |
May 08, 2015 | 10.88 | 10.90 | 10.77 | 10.85 | 9,588 | +0.05(+0.44%) |
May 07, 2015 | 10.76 | 10.80 | 10.58 | 10.80 | 15,024 | +0.04(+0.36%) |
May 06, 2015 | 10.87 | 10.95 | 10.72 | 10.76 | 20,863 | -0.03(-0.27%) |
May 05, 2015 | 10.88 | 11.04 | 10.71 | 10.79 | 18,287 | -0.06(-0.53%) |
May 04, 2015 | 10.71 | 11.05 | 10.71 | 10.85 | 27,887 | +0.05(+0.44%) |