Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.06 | 11.20 | 11.01 | 11.05 | 434,547 | -0.09(-0.82%) |
Jul 30, 2015 | 11.14 | 11.24 | 10.92 | 11.14 | 164,377 | -0.17(-1.49%) |
Jul 29, 2015 | 11.13 | 11.37 | 11.13 | 11.31 | 363,484 | +0.11(+1.01%) |
Jul 28, 2015 | 11.04 | 11.20 | 10.96 | 11.20 | 264,100 | +0.15(+1.34%) |
Jul 27, 2015 | 11.04 | 11.14 | 10.92 | 11.05 | 287,515 | -0.40(-3.50%) |
Jul 24, 2015 | 11.52 | 11.59 | 11.38 | 11.45 | 186,548 | -0.17(-1.45%) |
Jul 23, 2015 | 11.64 | 11.71 | 11.59 | 11.62 | 160,439 | +0.01(+0.12%) |
Jul 22, 2015 | 11.58 | 11.62 | 11.47 | 11.61 | 189,349 | -0.09(-0.78%) |
Jul 21, 2015 | 11.66 | 11.78 | 11.66 | 11.70 | 294,542 | +0.04(+0.36%) |
Jul 20, 2015 | 11.60 | 11.75 | 11.58 | 11.66 | 223,342 | -0.15(-1.25%) |
Jul 17, 2015 | 11.73 | 11.81 | 11.65 | 11.81 | 303,456 | +0.23(+1.95%) |
Jul 16, 2015 | 11.42 | 11.61 | 11.42 | 11.58 | 266,536 | +0.23(+2.05%) |
Jul 15, 2015 | 11.54 | 11.54 | 11.35 | 11.35 | 99,166 | -0.30(-2.54%) |
Jul 14, 2015 | 11.49 | 11.64 | 11.49 | 11.64 | 179,764 | +0.04(+0.30%) |
Jul 13, 2015 | 11.61 | 11.76 | 11.57 | 11.61 | 404,377 | +0.11(+0.92%) |
Jul 10, 2015 | 11.45 | 11.62 | 11.36 | 11.50 | 599,404 | +0.56(+5.08%) |
Jul 09, 2015 | 11.02 | 11.09 | 10.80 | 10.95 | 518,488 | +0.61(+5.86%) |
Jul 08, 2015 | 10.71 | 10.73 | 10.30 | 10.34 | 859,095 | -0.93(-8.25%) |
Jul 07, 2015 | 11.19 | 11.45 | 10.88 | 11.27 | 929,884 | -0.63(-5.27%) |
Jul 06, 2015 | 11.97 | 12.04 | 11.71 | 11.90 | 345,882 | -0.63(-5.01%) |
Jul 02, 2015 | 12.54 | 12.52 | 12.52 | 12.52 | 64,879 | +0.02(+0.17%) |
Jul 01, 2015 | 12.51 | 12.60 | 12.42 | 12.50 | 198,278 | -0.13(-1.06%) |
Jun 30, 2015 | 12.55 | 12.65 | 12.48 | 12.64 | 302,699 | +0.39(+3.22%) |
Jun 29, 2015 | 12.33 | 12.44 | 12.04 | 12.24 | 441,203 | -0.36(-2.85%) |
Jun 26, 2015 | 12.68 | 12.82 | 12.58 | 12.60 | 232,581 | -0.53(-4.02%) |
Jun 25, 2015 | 13.08 | 13.13 | 12.86 | 13.13 | 148,186 | -0.08(-0.59%) |
Jun 24, 2015 | 13.24 | 13.33 | 13.05 | 13.21 | 174,101 | +0.00(+0.00%) |
Jun 23, 2015 | 13.11 | 13.25 | 13.11 | 13.21 | 75,515 | +0.35(+2.68%) |
Jun 22, 2015 | 12.73 | 12.92 | 12.73 | 12.86 | 122,657 | +0.18(+1.44%) |
Jun 19, 2015 | 12.64 | 12.75 | 12.60 | 12.68 | 164,212 | -0.13(-0.99%) |
Jun 18, 2015 | 12.70 | 12.88 | 12.60 | 12.81 | 40,661 | +0.04(+0.33%) |
Jun 17, 2015 | 12.71 | 12.83 | 12.68 | 12.76 | 117,935 | +0.08(+0.67%) |
Jun 16, 2015 | 12.69 | 12.76 | 12.40 | 12.68 | 287,635 | -0.24(-1.85%) |
Jun 15, 2015 | 13.00 | 13.16 | 12.91 | 12.92 | 153,280 | -0.44(-3.30%) |
Jun 12, 2015 | 13.32 | 13.42 | 13.31 | 13.36 | 114,404 | +0.17(+1.31%) |
Jun 11, 2015 | 13.12 | 13.30 | 13.11 | 13.19 | 125,824 | +0.12(+0.92%) |
Jun 10, 2015 | 13.02 | 13.14 | 12.93 | 13.07 | 284,759 | -0.11(-0.80%) |
Jun 09, 2015 | 13.14 | 13.26 | 13.07 | 13.17 | 333,305 | -0.30(-2.20%) |
Jun 08, 2015 | 13.45 | 13.52 | 13.10 | 13.47 | 189,443 | +0.18(+1.32%) |
Jun 05, 2015 | 13.22 | 13.39 | 13.18 | 13.29 | 128,242 | -0.13(-0.94%) |
Jun 04, 2015 | 13.58 | 13.58 | 13.39 | 13.42 | 158,582 | -0.03(-0.21%) |
Jun 03, 2015 | 13.38 | 13.49 | 13.33 | 13.45 | 111,121 | +0.08(+0.58%) |
Jun 02, 2015 | 13.44 | 13.44 | 13.16 | 13.37 | 163,293 | -0.01(-0.11%) |
Jun 01, 2015 | 13.45 | 13.45 | 13.32 | 13.38 | 74,926 | +0.27(+2.10%) |
May 29, 2015 | 13.37 | 13.40 | 13.10 | 13.11 | 155,236 | -0.40(-2.97%) |
May 28, 2015 | 13.43 | 13.52 | 13.31 | 13.51 | 147,483 | -0.47(-3.38%) |
May 27, 2015 | 13.97 | 14.00 | 13.83 | 13.98 | 136,121 | -0.06(-0.40%) |
May 26, 2015 | 14.14 | 14.33 | 13.95 | 14.04 | 208,108 | +0.13(+0.96%) |
May 22, 2015 | 13.76 | 13.90 | 13.90 | 13.90 | 100,371 | +0.50(+3.73%) |
May 21, 2015 | 13.36 | 13.40 | 13.31 | 13.40 | 111,271 | -0.04(-0.26%) |
May 20, 2015 | 13.50 | 13.52 | 13.36 | 13.44 | 104,721 | +0.06(+0.42%) |
May 19, 2015 | 13.37 | 13.40 | 13.22 | 13.38 | 229,146 | +0.32(+2.43%) |
May 18, 2015 | 13.09 | 13.15 | 12.99 | 13.07 | 110,191 | -0.20(-1.54%) |
May 15, 2015 | 13.22 | 13.33 | 13.17 | 13.27 | 49,228 | +0.26(+2.00%) |
May 14, 2015 | 13.00 | 13.05 | 12.95 | 13.01 | 44,663 | +0.07(+0.54%) |
May 13, 2015 | 13.05 | 13.10 | 12.93 | 12.94 | 91,844 | -0.22(-1.66%) |
May 12, 2015 | 13.07 | 13.16 | 13.00 | 13.16 | 108,317 | -0.08(-0.59%) |
May 11, 2015 | 13.43 | 13.45 | 13.24 | 13.24 | 90,764 | -0.18(-1.31%) |
May 08, 2015 | 13.34 | 13.50 | 13.19 | 13.41 | 110,821 | +0.41(+3.14%) |
May 07, 2015 | 12.79 | 13.00 | 12.78 | 13.00 | 160,408 | +0.12(+0.95%) |
May 06, 2015 | 13.21 | 13.25 | 12.87 | 12.88 | 238,382 | -0.35(-2.68%) |
May 05, 2015 | 13.46 | 13.47 | 13.16 | 13.24 | 199,633 | -0.70(-5.05%) |
May 04, 2015 | 13.62 | 13.97 | 13.62 | 13.94 | 141,584 | +0.25(+1.80%) |