Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.40 | 10.41 | 10.23 | 10.29 | 18,255 | -0.05(-0.52%) |
Jul 30, 2015 | 10.26 | 10.40 | 10.25 | 10.35 | 8,115 | +0.01(+0.09%) |
Jul 29, 2015 | 10.21 | 10.49 | 10.18 | 10.34 | 35,283 | +0.15(+1.51%) |
Jul 28, 2015 | 10.10 | 10.19 | 10.07 | 10.18 | 17,097 | +0.16(+1.63%) |
Jul 27, 2015 | 9.975 | 10.07 | 9.694 | 10.02 | 43,307 | +0.05(+0.45%) |
Jul 24, 2015 | 9.993 | 10.06 | 9.956 | 9.975 | 10,972 | -0.05(-0.54%) |
Jul 23, 2015 | 10.20 | 10.29 | 9.993 | 10.03 | 33,014 | -0.11(-1.07%) |
Jul 22, 2015 | 10.19 | 10.27 | 10.13 | 10.14 | 125,951 | -0.10(-0.97%) |
Jul 21, 2015 | 10.35 | 10.35 | 10.23 | 10.24 | 24,773 | -0.05(-0.44%) |
Jul 20, 2015 | 10.34 | 10.47 | 10.28 | 10.28 | 16,825 | +0.00(+0.00%) |
Jul 17, 2015 | 10.31 | 10.31 | 10.22 | 10.28 | 14,780 | +0.03(+0.26%) |
Jul 16, 2015 | 10.25 | 10.31 | 10.09 | 10.26 | 65,452 | +0.04(+0.35%) |
Jul 15, 2015 | 10.31 | 10.35 | 10.18 | 10.22 | 50,870 | -0.11(-1.05%) |
Jul 14, 2015 | 10.40 | 10.40 | 10.18 | 10.33 | 23,072 | -0.05(-0.52%) |
Jul 13, 2015 | 10.31 | 10.42 | 10.28 | 10.38 | 16,610 | +0.01(+0.09%) |
Jul 10, 2015 | 10.17 | 10.40 | 10.16 | 10.37 | 69,722 | +0.26(+2.60%) |
Jul 09, 2015 | 10.39 | 10.47 | 9.911 | 10.11 | 85,187 | -0.22(-2.10%) |
Jul 08, 2015 | 10.60 | 10.64 | 10.32 | 10.33 | 32,310 | -0.34(-3.22%) |
Jul 07, 2015 | 10.62 | 10.67 | 10.45 | 10.67 | 29,960 | +0.07(+0.68%) |
Jul 06, 2015 | 10.71 | 10.71 | 10.56 | 10.60 | 17,775 | -0.23(-2.09%) |
Jul 02, 2015 | 10.71 | 10.83 | 10.83 | 10.83 | 19,002 | -0.03(-0.25%) |
Jul 01, 2015 | 10.84 | 10.89 | 10.78 | 10.85 | 9,187 | +0.05(+0.50%) |
Jun 30, 2015 | 10.73 | 10.81 | 10.65 | 10.80 | 28,560 | +0.06(+0.59%) |
Jun 29, 2015 | 10.93 | 10.98 | 10.70 | 10.73 | 69,476 | -0.48(-4.28%) |
Jun 26, 2015 | 11.24 | 11.28 | 11.08 | 11.21 | 201,516 | -0.06(-0.56%) |
Jun 25, 2015 | 11.32 | 11.33 | 11.23 | 11.28 | 162,170 | +0.01(+0.08%) |
Jun 24, 2015 | 11.22 | 11.31 | 11.21 | 11.27 | 39,647 | -0.03(-0.24%) |
Jun 23, 2015 | 11.16 | 11.36 | 11.16 | 11.30 | 129,959 | +0.04(+0.32%) |
Jun 22, 2015 | 11.22 | 11.32 | 11.22 | 11.26 | 21,406 | +0.05(+0.48%) |
Jun 19, 2015 | 11.11 | 11.21 | 11.07 | 11.21 | 9,396 | +0.04(+0.32%) |
Jun 18, 2015 | 11.15 | 11.19 | 11.12 | 11.17 | 14,719 | +0.12(+1.06%) |
Jun 17, 2015 | 11.06 | 11.07 | 10.97 | 11.05 | 18,517 | +0.05(+0.41%) |
Jun 16, 2015 | 11.00 | 11.09 | 10.96 | 11.01 | 32,723 | +0.00(+0.00%) |
Jun 15, 2015 | 10.97 | 11.01 | 10.93 | 11.01 | 8,811 | -0.03(-0.25%) |
Jun 12, 2015 | 10.98 | 11.06 | 10.93 | 11.03 | 33,501 | -0.01(-0.08%) |
Jun 11, 2015 | 11.17 | 11.21 | 11.04 | 11.04 | 16,144 | -0.08(-0.73%) |
Jun 10, 2015 | 11.12 | 11.27 | 11.11 | 11.12 | 56,306 | +0.15(+1.39%) |
Jun 09, 2015 | 10.97 | 11.08 | 10.93 | 10.97 | 50,576 | +0.08(+0.74%) |
Jun 08, 2015 | 10.99 | 10.99 | 10.71 | 10.89 | 24,204 | -0.07(-0.66%) |
Jun 05, 2015 | 10.78 | 10.97 | 10.76 | 10.96 | 36,147 | +0.26(+2.44%) |
Jun 04, 2015 | 10.68 | 10.76 | 10.65 | 10.70 | 28,486 | -0.07(-0.67%) |
Jun 03, 2015 | 10.77 | 10.83 | 10.76 | 10.77 | 21,757 | -0.08(-0.75%) |
Jun 02, 2015 | 10.72 | 10.87 | 10.70 | 10.85 | 107,329 | +0.15(+1.43%) |
Jun 01, 2015 | 10.79 | 10.80 | 10.58 | 10.70 | 38,085 | -0.11(-1.00%) |
May 29, 2015 | 10.78 | 10.82 | 10.74 | 10.81 | 18,785 | -0.04(-0.41%) |
May 28, 2015 | 10.77 | 10.90 | 10.74 | 10.85 | 34,309 | -0.02(-0.17%) |
May 27, 2015 | 10.96 | 11.03 | 10.82 | 10.87 | 53,831 | -0.11(-0.98%) |
May 26, 2015 | 11.04 | 11.10 | 10.95 | 10.98 | 64,855 | -0.17(-1.53%) |
May 22, 2015 | 11.23 | 11.15 | 11.15 | 11.15 | 30,110 | -0.16(-1.43%) |
May 21, 2015 | 11.25 | 11.31 | 11.21 | 11.31 | 38,477 | +0.02(+0.16%) |
May 20, 2015 | 11.27 | 11.33 | 11.19 | 11.30 | 41,006 | +0.02(+0.16%) |
May 19, 2015 | 11.21 | 11.30 | 11.17 | 11.28 | 36,200 | -0.04(-0.40%) |
May 18, 2015 | 11.41 | 11.41 | 11.22 | 11.32 | 8,501 | -0.13(-1.10%) |
May 15, 2015 | 11.39 | 11.45 | 11.34 | 11.45 | 17,743 | +0.02(+0.16%) |
May 14, 2015 | 11.34 | 11.57 | 11.34 | 11.43 | 39,236 | +0.13(+1.20%) |
May 13, 2015 | 11.28 | 11.37 | 11.27 | 11.30 | 35,209 | +0.02(+0.16%) |
May 12, 2015 | 11.21 | 11.31 | 11.20 | 11.28 | 26,213 | +0.10(+0.89%) |
May 11, 2015 | 11.21 | 11.21 | 11.18 | 11.18 | 73,054 | -0.08(-0.72%) |
May 08, 2015 | 11.10 | 11.28 | 11.00 | 11.26 | 24,539 | +0.27(+2.46%) |
May 07, 2015 | 10.98 | 11.02 | 10.92 | 10.99 | 25,633 | -0.02(-0.16%) |
May 06, 2015 | 11.12 | 11.12 | 10.91 | 11.01 | 27,928 | -0.04(-0.41%) |
May 05, 2015 | 11.19 | 11.19 | 10.97 | 11.05 | 30,805 | -0.07(-0.65%) |
May 04, 2015 | 11.09 | 11.19 | 11.07 | 11.12 | 28,918 | +0.13(+1.23%) |