Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.34 | 11.35 | 11.29 | 11.31 | 59,921 | +0.06(+0.50%) |
Jul 30, 2015 | 11.22 | 11.27 | 11.21 | 11.26 | 51,588 | +0.02(+0.21%) |
Jul 29, 2015 | 11.13 | 11.25 | 11.13 | 11.23 | 38,335 | +0.07(+0.59%) |
Jul 28, 2015 | 11.10 | 11.18 | 11.04 | 11.17 | 63,686 | +0.13(+1.16%) |
Jul 27, 2015 | 11.12 | 11.16 | 11.03 | 11.04 | 65,260 | -0.12(-1.10%) |
Jul 24, 2015 | 11.20 | 11.26 | 11.11 | 11.16 | 62,829 | -0.07(-0.59%) |
Jul 23, 2015 | 11.30 | 11.32 | 11.22 | 11.23 | 65,262 | -0.04(-0.38%) |
Jul 22, 2015 | 11.35 | 11.36 | 11.25 | 11.27 | 59,973 | -0.08(-0.71%) |
Jul 21, 2015 | 11.35 | 11.39 | 11.30 | 11.35 | 115,966 | -0.01(-0.12%) |
Jul 20, 2015 | 11.31 | 11.39 | 11.29 | 11.36 | 84,070 | +0.05(+0.46%) |
Jul 17, 2015 | 11.30 | 11.31 | 11.27 | 11.31 | 61,171 | +0.03(+0.28%) |
Jul 16, 2015 | 11.21 | 11.30 | 11.20 | 11.28 | 89,869 | +0.07(+0.59%) |
Jul 15, 2015 | 11.22 | 11.26 | 11.20 | 11.21 | 55,138 | -0.01(-0.13%) |
Jul 14, 2015 | 11.16 | 11.25 | 11.16 | 11.23 | 93,113 | +0.08(+0.76%) |
Jul 13, 2015 | 11.04 | 11.15 | 11.01 | 11.14 | 57,740 | +0.14(+1.24%) |
Jul 10, 2015 | 10.97 | 11.02 | 10.95 | 11.01 | 69,771 | +0.19(+1.78%) |
Jul 09, 2015 | 10.88 | 10.88 | 10.82 | 10.82 | 41,210 | +0.06(+0.52%) |
Jul 08, 2015 | 10.76 | 10.83 | 10.73 | 10.76 | 106,991 | -0.13(-1.21%) |
Jul 07, 2015 | 10.97 | 10.97 | 10.85 | 10.89 | 68,697 | -0.08(-0.73%) |
Jul 06, 2015 | 10.92 | 11.00 | 10.89 | 10.97 | 78,462 | -0.07(-0.64%) |
Jul 02, 2015 | 11.09 | 11.04 | 11.04 | 11.04 | 113,383 | -0.06(-0.51%) |
Jul 01, 2015 | 11.11 | 11.22 | 11.01 | 11.10 | 100,118 | +0.13(+1.15%) |
Jun 30, 2015 | 11.08 | 11.08 | 10.87 | 10.97 | 174,365 | +0.07(+0.60%) |
Jun 29, 2015 | 11.18 | 11.19 | 10.89 | 10.90 | 134,280 | -0.34(-3.00%) |
Jun 26, 2015 | 11.37 | 11.37 | 11.24 | 11.24 | 53,848 | -0.16(-1.44%) |
Jun 25, 2015 | 11.52 | 11.52 | 11.36 | 11.41 | 82,458 | -0.11(-0.94%) |
Jun 24, 2015 | 11.55 | 11.58 | 11.48 | 11.51 | 53,673 | -0.07(-0.57%) |
Jun 23, 2015 | 11.49 | 11.59 | 11.47 | 11.58 | 67,836 | +0.10(+0.86%) |
Jun 22, 2015 | 11.59 | 11.59 | 11.47 | 11.48 | 60,289 | +0.01(+0.08%) |
Jun 19, 2015 | 11.52 | 11.55 | 11.45 | 11.47 | 53,486 | -0.04(-0.33%) |
Jun 18, 2015 | 11.47 | 11.60 | 11.47 | 11.51 | 97,804 | +0.00(+0.00%) |
Jun 17, 2015 | 11.46 | 11.57 | 11.45 | 11.51 | 35,078 | +0.06(+0.53%) |
Jun 16, 2015 | 11.38 | 11.51 | 11.38 | 11.45 | 49,818 | -0.00(-0.04%) |
Jun 15, 2015 | 11.44 | 11.49 | 11.43 | 11.45 | 34,908 | -0.07(-0.61%) |
Jun 12, 2015 | 11.48 | 11.52 | 11.45 | 11.52 | 92,121 | -0.01(-0.08%) |
Jun 11, 2015 | 11.49 | 11.55 | 11.45 | 11.53 | 63,140 | +0.08(+0.73%) |
Jun 10, 2015 | 11.33 | 11.48 | 11.33 | 11.45 | 67,479 | +0.15(+1.32%) |
Jun 09, 2015 | 11.33 | 11.33 | 11.29 | 11.30 | 72,288 | -0.02(-0.16%) |
Jun 08, 2015 | 11.42 | 11.42 | 11.31 | 11.32 | 56,315 | -0.10(-0.86%) |
Jun 05, 2015 | 11.43 | 11.47 | 11.40 | 11.42 | 42,650 | -0.05(-0.45%) |
Jun 04, 2015 | 11.49 | 11.52 | 11.44 | 11.47 | 71,657 | -0.06(-0.52%) |
Jun 03, 2015 | 11.51 | 11.57 | 11.45 | 11.53 | 52,762 | +0.00(+0.00%) |
Jun 02, 2015 | 11.48 | 11.53 | 11.44 | 11.53 | 36,415 | +0.05(+0.41%) |
Jun 01, 2015 | 11.52 | 11.52 | 11.46 | 11.48 | 48,464 | -0.01(-0.08%) |
May 29, 2015 | 11.55 | 11.55 | 11.46 | 11.49 | 78,789 | -0.02(-0.17%) |
May 28, 2015 | 11.49 | 11.55 | 11.49 | 11.51 | 37,427 | -0.03(-0.27%) |
May 27, 2015 | 11.57 | 11.57 | 11.50 | 11.54 | 57,726 | -0.01(-0.12%) |
May 26, 2015 | 11.57 | 11.60 | 11.48 | 11.56 | 98,682 | -0.07(-0.56%) |
May 22, 2015 | 11.52 | 11.62 | 11.62 | 11.62 | 69,130 | +0.09(+0.77%) |
May 21, 2015 | 11.56 | 11.56 | 11.51 | 11.53 | 109,792 | -0.01(-0.12%) |
May 20, 2015 | 11.59 | 11.62 | 11.52 | 11.55 | 98,809 | +0.00(+0.00%) |
May 19, 2015 | 11.55 | 11.57 | 11.52 | 11.55 | 98,371 | +0.02(+0.20%) |
May 18, 2015 | 11.57 | 11.57 | 11.47 | 11.52 | 67,069 | -0.04(-0.37%) |
May 15, 2015 | 11.47 | 11.63 | 11.46 | 11.57 | 149,013 | +0.10(+0.86%) |
May 14, 2015 | 11.21 | 11.54 | 11.21 | 11.47 | 178,721 | +0.04(+0.36%) |
May 13, 2015 | 11.40 | 11.45 | 11.38 | 11.43 | 91,746 | +0.03(+0.28%) |
May 12, 2015 | 11.31 | 11.46 | 11.28 | 11.39 | 164,341 | -0.03(-0.24%) |
May 11, 2015 | 11.49 | 11.54 | 11.42 | 11.42 | 232,494 | -0.06(-0.56%) |
May 08, 2015 | 11.66 | 11.67 | 11.48 | 11.49 | 97,820 | -0.01(-0.08%) |
May 07, 2015 | 11.52 | 11.55 | 11.47 | 11.50 | 71,613 | -0.07(-0.60%) |
May 06, 2015 | 11.63 | 11.65 | 11.50 | 11.57 | 95,891 | -0.06(-0.52%) |
May 05, 2015 | 11.69 | 11.69 | 11.57 | 11.63 | 80,654 | -0.05(-0.44%) |
May 04, 2015 | 11.68 | 11.73 | 11.67 | 11.68 | 58,681 | +0.06(+0.48%) |