Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.68 | 11.86 | 11.68 | 11.77 | 355,706 | +0.08(+0.68%) |
Jul 30, 2015 | 11.61 | 11.69 | 11.56 | 11.69 | 421,044 | -0.02(-0.17%) |
Jul 29, 2015 | 11.55 | 11.75 | 11.33 | 11.71 | 341,959 | +0.03(+0.26%) |
Jul 28, 2015 | 11.64 | 11.64 | 11.57 | 11.68 | 569,126 | +0.03(+0.26%) |
Jul 27, 2015 | 11.61 | 11.72 | 11.60 | 11.65 | 235,522 | +0.02(+0.17%) |
Jul 24, 2015 | 11.53 | 11.69 | 11.53 | 11.63 | 316,374 | +0.01(+0.09%) |
Jul 23, 2015 | 11.83 | 11.90 | 11.55 | 11.62 | 291,266 | -0.18(-1.53%) |
Jul 22, 2015 | 11.66 | 12.03 | 11.66 | 11.80 | 240,004 | -0.13(-1.09%) |
Jul 21, 2015 | 11.98 | 12.04 | 11.86 | 11.93 | 192,603 | -0.02(-0.17%) |
Jul 20, 2015 | 11.90 | 12.03 | 11.84 | 11.95 | 310,525 | +0.10(+0.84%) |
Jul 17, 2015 | 12.02 | 12.02 | 11.85 | 11.85 | 413,512 | -0.11(-0.92%) |
Jul 16, 2015 | 11.82 | 11.96 | 11.76 | 11.96 | 350,576 | +0.18(+1.53%) |
Jul 15, 2015 | 11.61 | 11.78 | 11.59 | 11.78 | 271,608 | +0.10(+0.86%) |
Jul 14, 2015 | 11.65 | 11.71 | 11.58 | 11.68 | 126,808 | +0.05(+0.43%) |
Jul 13, 2015 | 11.68 | 11.85 | 11.62 | 11.63 | 248,198 | +0.02(+0.17%) |
Jul 10, 2015 | 11.49 | 11.73 | 11.37 | 11.61 | 306,076 | +0.12(+1.04%) |
Jul 09, 2015 | 11.63 | 11.65 | 11.49 | 11.49 | 373,185 | -0.09(-0.78%) |
Jul 08, 2015 | 11.53 | 11.65 | 11.52 | 11.58 | 486,215 | -0.04(-0.34%) |
Jul 07, 2015 | 11.50 | 11.65 | 11.50 | 11.62 | 427,586 | +0.16(+1.40%) |
Jul 06, 2015 | 11.35 | 11.51 | 11.31 | 11.46 | 479,953 | +0.09(+0.79%) |
Jul 02, 2015 | 11.50 | 11.37 | 11.37 | 11.37 | 378,800 | -0.02(-0.18%) |
Jul 01, 2015 | 11.36 | 11.45 | 11.33 | 11.39 | 553,870 | +0.08(+0.71%) |
Jun 30, 2015 | 11.33 | 11.44 | 11.28 | 11.31 | 691,977 | +0.01(+0.09%) |
Jun 29, 2015 | 11.56 | 11.65 | 11.30 | 11.30 | 595,839 | -0.25(-2.16%) |
Jun 26, 2015 | 11.51 | 11.60 | 11.44 | 11.55 | 685,049 | +0.07(+0.61%) |
Jun 25, 2015 | 11.60 | 11.55 | 11.44 | 11.48 | 308,845 | -0.07(-0.61%) |
Jun 24, 2015 | 11.55 | 11.76 | 11.53 | 11.55 | 249,699 | -0.01(-0.09%) |
Jun 23, 2015 | 11.63 | 11.65 | 11.53 | 11.56 | 345,614 | -0.10(-0.86%) |
Jun 22, 2015 | 11.84 | 11.88 | 11.60 | 11.66 | 277,061 | -0.13(-1.10%) |
Jun 19, 2015 | 11.85 | 11.87 | 11.73 | 11.79 | 571,563 | -0.04(-0.34%) |
Jun 18, 2015 | 11.66 | 11.88 | 11.63 | 11.83 | 271,598 | +0.17(+1.46%) |
Jun 17, 2015 | 11.66 | 11.70 | 11.53 | 11.66 | 250,108 | +0.00(+0.00%) |
Jun 16, 2015 | 11.50 | 11.67 | 11.43 | 11.66 | 262,261 | +0.16(+1.39%) |
Jun 15, 2015 | 11.58 | 11.75 | 11.47 | 11.50 | 388,142 | -0.14(-1.20%) |
Jun 12, 2015 | 11.65 | 11.69 | 11.55 | 11.64 | 217,932 | +0.00(+0.00%) |
Jun 11, 2015 | 11.68 | 11.68 | 11.59 | 11.64 | 217,176 | +0.03(+0.26%) |
Jun 10, 2015 | 11.50 | 11.68 | 11.46 | 11.61 | 497,169 | +0.13(+1.13%) |
Jun 09, 2015 | 11.48 | 11.51 | 11.38 | 11.48 | 331,035 | +0.00(+0.00%) |
Jun 08, 2015 | 11.45 | 11.54 | 11.40 | 11.48 | 225,499 | +0.00(+0.00%) |
Jun 05, 2015 | 11.48 | 11.58 | 11.38 | 11.48 | 262,936 | -0.10(-0.86%) |
Jun 04, 2015 | 11.63 | 11.66 | 11.57 | 11.58 | 202,433 | -0.07(-0.60%) |
Jun 03, 2015 | 11.69 | 11.69 | 11.54 | 11.65 | 412,005 | -0.04(-0.34%) |
Jun 02, 2015 | 11.70 | 11.72 | 11.59 | 11.69 | 319,508 | -0.03(-0.26%) |
Jun 01, 2015 | 11.62 | 11.76 | 11.54 | 11.72 | 227,049 | +0.11(+0.95%) |
May 29, 2015 | 11.59 | 11.62 | 11.52 | 11.61 | 853,713 | -0.03(-0.26%) |
May 28, 2015 | 11.65 | 11.70 | 11.52 | 11.64 | 280,124 | -0.04(-0.34%) |
May 27, 2015 | 11.62 | 11.69 | 11.55 | 11.68 | 225,094 | +0.06(+0.52%) |
May 26, 2015 | 11.64 | 11.65 | 11.48 | 11.62 | 296,528 | -0.03(-0.26%) |
May 22, 2015 | 11.65 | 11.65 | 11.65 | 11.65 | 235,700 | -0.05(-0.43%) |
May 21, 2015 | 11.73 | 11.73 | 11.60 | 11.70 | 305,526 | -0.01(-0.09%) |
May 20, 2015 | 11.77 | 11.78 | 11.70 | 11.71 | 196,367 | -0.04(-0.34%) |
May 19, 2015 | 11.71 | 11.78 | 11.69 | 11.75 | 180,244 | -0.03(-0.25%) |
May 18, 2015 | 11.77 | 11.81 | 11.70 | 11.78 | 245,282 | -0.06(-0.51%) |
May 15, 2015 | 11.75 | 11.85 | 11.70 | 11.84 | 167,516 | +0.11(+0.94%) |
May 14, 2015 | 11.63 | 11.76 | 11.45 | 11.73 | 183,253 | +0.17(+1.47%) |
May 13, 2015 | 11.73 | 11.78 | 11.56 | 11.56 | 240,320 | -0.13(-1.11%) |
May 12, 2015 | 11.51 | 11.70 | 11.45 | 11.69 | 302,643 | +0.07(+0.60%) |
May 11, 2015 | 11.82 | 11.87 | 11.58 | 11.62 | 289,523 | -0.17(-1.44%) |
May 08, 2015 | 11.85 | 11.95 | 11.79 | 11.79 | 333,344 | +0.07(+0.60%) |
May 07, 2015 | 11.54 | 11.75 | 11.54 | 11.72 | 300,370 | +0.16(+1.38%) |
May 06, 2015 | 11.60 | 11.62 | 11.47 | 11.56 | 276,016 | +0.00(+0.00%) |
May 05, 2015 | 11.78 | 11.81 | 11.50 | 11.56 | 344,677 | -0.30(-2.53%) |
May 04, 2015 | 11.87 | 11.99 | 11.84 | 11.86 | 269,102 | +0.06(+0.51%) |