Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.53 | 11.60 | 11.53 | 11.57 | 20,387 | +0.05(+0.43%) |
Jul 30, 2015 | 11.50 | 11.53 | 11.50 | 11.52 | 18,224 | +0.00(+0.00%) |
Jul 29, 2015 | 11.49 | 11.57 | 11.49 | 11.52 | 17,951 | +0.03(+0.26%) |
Jul 28, 2015 | 11.41 | 11.52 | 11.41 | 11.49 | 37,555 | +0.07(+0.61%) |
Jul 27, 2015 | 11.50 | 11.51 | 11.42 | 11.42 | 17,742 | -0.12(-1.04%) |
Jul 24, 2015 | 11.58 | 11.58 | 11.53 | 11.54 | 7,065 | -0.05(-0.45%) |
Jul 23, 2015 | 11.66 | 11.70 | 11.59 | 11.59 | 13,470 | -0.08(-0.67%) |
Jul 22, 2015 | 11.68 | 11.74 | 11.67 | 11.67 | 13,131 | -0.01(-0.09%) |
Jul 21, 2015 | 11.67 | 11.72 | 11.65 | 11.68 | 21,843 | -0.05(-0.43%) |
Jul 20, 2015 | 11.77 | 11.77 | 11.73 | 11.73 | 9,482 | -0.07(-0.62%) |
Jul 17, 2015 | 11.82 | 11.82 | 11.80 | 11.80 | 9,565 | -0.05(-0.39%) |
Jul 16, 2015 | 11.84 | 11.85 | 11.83 | 11.85 | 10,189 | +0.01(+0.08%) |
Jul 15, 2015 | 11.85 | 11.88 | 11.84 | 11.84 | 7,694 | -0.01(-0.08%) |
Jul 14, 2015 | 11.82 | 11.88 | 11.82 | 11.85 | 14,931 | -0.02(-0.17%) |
Jul 13, 2015 | 11.82 | 11.88 | 11.75 | 11.87 | 77,919 | +0.08(+0.68%) |
Jul 10, 2015 | 11.73 | 11.80 | 11.70 | 11.79 | 17,112 | +0.11(+0.94%) |
Jul 09, 2015 | 11.68 | 11.72 | 11.62 | 11.68 | 7,709 | +0.07(+0.60%) |
Jul 08, 2015 | 11.61 | 11.69 | 11.60 | 11.61 | 3,349 | -0.08(-0.68%) |
Jul 07, 2015 | 11.68 | 11.71 | 11.62 | 11.69 | 10,741 | +0.03(+0.26%) |
Jul 06, 2015 | 11.58 | 11.75 | 11.58 | 11.66 | 15,247 | -0.05(-0.43%) |
Jul 02, 2015 | 11.78 | 11.71 | 11.71 | 11.71 | 7,700 | -0.09(-0.76%) |
Jul 01, 2015 | 11.76 | 11.80 | 11.73 | 11.80 | 11,731 | +0.10(+0.85%) |
Jun 30, 2015 | 11.77 | 11.77 | 11.67 | 11.70 | 22,089 | +0.10(+0.86%) |
Jun 29, 2015 | 11.79 | 11.81 | 11.54 | 11.60 | 14,446 | -0.23(-1.94%) |
Jun 26, 2015 | 11.85 | 11.85 | 11.81 | 11.83 | 15,676 | -0.03(-0.25%) |
Jun 25, 2015 | 11.94 | 11.94 | 11.86 | 11.86 | 6,393 | -0.04(-0.34%) |
Jun 24, 2015 | 11.91 | 11.93 | 11.90 | 11.90 | 4,352 | -0.03(-0.22%) |
Jun 23, 2015 | 11.89 | 11.93 | 11.88 | 11.93 | 7,154 | +0.03(+0.22%) |
Jun 22, 2015 | 11.92 | 11.93 | 11.90 | 11.90 | 14,236 | +0.03(+0.25%) |
Jun 19, 2015 | 11.93 | 11.93 | 11.86 | 11.87 | 10,077 | -0.09(-0.75%) |
Jun 18, 2015 | 11.93 | 11.96 | 11.92 | 11.96 | 16,621 | +0.05(+0.42%) |
Jun 17, 2015 | 11.94 | 11.94 | 11.84 | 11.91 | 23,854 | +0.03(+0.25%) |
Jun 16, 2015 | 11.90 | 11.90 | 11.87 | 11.88 | 6,656 | -0.21(-1.75%) |
Jun 15, 2015 | 12.07 | 12.16 | 12.06 | 12.09 | 12,539 | +0.00(+0.01%) |
Jun 12, 2015 | 12.09 | 12.10 | 12.08 | 12.09 | 3,826 | -0.07(-0.58%) |
Jun 11, 2015 | 12.12 | 12.24 | 12.12 | 12.16 | 8,456 | +0.02(+0.16%) |
Jun 10, 2015 | 12.14 | 12.17 | 12.14 | 12.14 | 7,632 | +0.07(+0.54%) |
Jun 09, 2015 | 12.05 | 12.08 | 12.05 | 12.07 | 5,412 | +0.00(+0.04%) |
Jun 08, 2015 | 12.14 | 12.14 | 12.05 | 12.07 | 15,579 | -0.03(-0.25%) |
Jun 05, 2015 | 12.22 | 12.22 | 12.09 | 12.10 | 22,191 | -0.05(-0.41%) |
Jun 04, 2015 | 12.16 | 12.20 | 12.15 | 12.15 | 1,660 | -0.06(-0.49%) |
Jun 03, 2015 | 12.26 | 12.26 | 12.21 | 12.21 | 15,023 | -0.01(-0.07%) |
Jun 02, 2015 | 12.18 | 12.25 | 12.18 | 12.22 | 16,643 | +0.01(+0.06%) |
Jun 01, 2015 | 12.20 | 12.25 | 12.16 | 12.21 | 19,073 | +0.03(+0.25%) |
May 29, 2015 | 12.14 | 12.19 | 12.11 | 12.18 | 13,864 | -0.01(-0.08%) |
May 28, 2015 | 12.20 | 12.20 | 12.14 | 12.19 | 7,302 | +0.01(+0.08%) |
May 27, 2015 | 12.04 | 12.20 | 12.04 | 12.18 | 12,600 | +0.15(+1.25%) |
May 26, 2015 | 12.14 | 12.17 | 12.03 | 12.03 | 27,878 | -0.12(-0.99%) |
May 22, 2015 | 12.13 | 12.15 | 12.15 | 12.15 | 3,500 | -0.01(-0.08%) |
May 21, 2015 | 12.13 | 12.17 | 12.13 | 12.16 | 901 | +0.02(+0.14%) |
May 20, 2015 | 12.17 | 12.18 | 12.14 | 12.14 | 4,943 | -0.03(-0.22%) |
May 19, 2015 | 12.13 | 12.19 | 12.13 | 12.17 | 11,182 | +0.01(+0.08%) |
May 18, 2015 | 12.13 | 12.16 | 12.13 | 12.16 | 4,128 | +0.03(+0.25%) |
May 15, 2015 | 12.13 | 12.16 | 12.13 | 12.13 | 2,730 | -0.05(-0.41%) |
May 14, 2015 | 12.14 | 12.18 | 12.11 | 12.18 | 11,917 | +0.09(+0.74%) |
May 13, 2015 | 12.14 | 12.16 | 12.09 | 12.09 | 6,126 | +0.03(+0.22%) |
May 12, 2015 | 11.96 | 12.07 | 11.96 | 12.06 | 11,364 | -0.05(-0.38%) |
May 11, 2015 | 12.11 | 12.13 | 12.11 | 12.11 | 5,756 | -0.06(-0.49%) |
May 08, 2015 | 12.06 | 12.18 | 12.06 | 12.17 | 10,482 | +0.09(+0.75%) |
May 07, 2015 | 11.95 | 12.11 | 11.95 | 12.08 | 8,477 | +0.01(+0.11%) |
May 06, 2015 | 12.10 | 12.10 | 12.07 | 12.07 | 7,266 | -0.02(-0.17%) |
May 05, 2015 | 12.16 | 12.16 | 12.06 | 12.09 | 9,272 | -0.04(-0.36%) |
May 04, 2015 | 12.10 | 12.17 | 12.10 | 12.13 | 13,451 | +0.01(+0.08%) |