Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.54 | 10.79 | 10.50 | 10.53 | 26,736 | -0.06(-0.52%) |
Jul 29, 2015 | 10.62 | 10.58 | 10.58 | 10.58 | 16 | -0.11(-1.03%) |
Jul 28, 2015 | 10.98 | 10.98 | 10.69 | 10.69 | 740 | -0.30(-2.75%) |
Jul 27, 2015 | 10.81 | 11.05 | 10.54 | 10.99 | 23,078 | +0.13(+1.18%) |
Jul 24, 2015 | 10.92 | 10.92 | 10.79 | 10.87 | 2,999 | -0.06(-0.57%) |
Jul 23, 2015 | 10.88 | 11.15 | 10.85 | 10.93 | 7,579 | +0.17(+1.59%) |
Jul 22, 2015 | 10.62 | 10.76 | 10.62 | 10.76 | 10,623 | +0.18(+1.73%) |
Jul 20, 2015 | 10.62 | 10.57 | 10.57 | 10.57 | 1 | -0.05(-0.43%) |
Jul 17, 2015 | 10.70 | 10.71 | 10.53 | 10.62 | 9,128 | -0.14(-1.28%) |
Jul 15, 2015 | 10.74 | 10.76 | 10.74 | 10.76 | 1,457 | +0.03(+0.26%) |
Jul 13, 2015 | 10.55 | 10.73 | 10.73 | 10.73 | 764 | +0.19(+1.82%) |
Jul 10, 2015 | 10.54 | 10.56 | 10.53 | 10.54 | 1,345 | +0.14(+1.32%) |
Jul 09, 2015 | 10.51 | 10.57 | 10.40 | 10.40 | 9,333 | -0.12(-1.13%) |
Jul 08, 2015 | 10.55 | 10.55 | 10.52 | 10.52 | 3,485 | -0.03(-0.26%) |
Jul 07, 2015 | 10.45 | 10.55 | 10.43 | 10.55 | 6,192 | +0.02(+0.17%) |
Jul 02, 2015 | 10.42 | 10.53 | 10.53 | 10.53 | 28 | -0.01(-0.09%) |
Jul 01, 2015 | 10.60 | 10.61 | 10.54 | 10.54 | 681 | +0.15(+1.41%) |
Jun 29, 2015 | 10.39 | 10.39 | 10.39 | 10.39 | 164 | +0.00(+0.00%) |
Jun 26, 2015 | 10.44 | 10.53 | 10.39 | 10.39 | 3,511 | -0.14(-1.30%) |
Jun 25, 2015 | 10.55 | 10.55 | 10.53 | 10.53 | 10,309 | -0.10(-0.95%) |
Jun 24, 2015 | 10.44 | 10.65 | 10.44 | 10.63 | 849 | +0.11(+1.04%) |
Jun 23, 2015 | 10.59 | 10.66 | 10.44 | 10.52 | 8,094 | +0.12(+1.14%) |
Jun 22, 2015 | 10.89 | 10.89 | 10.29 | 10.40 | 6,986 | -0.27(-2.57%) |
Jun 19, 2015 | 11.53 | 11.76 | 10.67 | 10.67 | 31,574 | -0.75(-6.57%) |
Jun 18, 2015 | 11.62 | 11.81 | 11.33 | 11.42 | 14,069 | +0.04(+0.32%) |
Jun 17, 2015 | 11.58 | 11.67 | 11.32 | 11.39 | 12,539 | -0.38(-3.19%) |
Jun 16, 2015 | 11.16 | 11.97 | 11.08 | 11.76 | 12,354 | +0.75(+6.82%) |
Jun 15, 2015 | 10.56 | 11.07 | 10.37 | 11.01 | 15,770 | +0.58(+5.53%) |
Jun 12, 2015 | 10.71 | 10.71 | 10.44 | 10.44 | 2,481 | -0.53(-4.84%) |
Jun 11, 2015 | 10.68 | 10.97 | 10.53 | 10.97 | 1,544 | +0.30(+2.83%) |
Jun 10, 2015 | 10.65 | 10.68 | 10.35 | 10.66 | 1,813 | +0.08(+0.78%) |
Jun 09, 2015 | 10.58 | 10.58 | 10.58 | 10.58 | 643 | +0.16(+1.49%) |
Jun 08, 2015 | 10.47 | 10.68 | 10.35 | 10.43 | 8,334 | -0.14(-1.30%) |
Jun 04, 2015 | 10.57 | 10.56 | 10.56 | 10.56 | 5 | +0.04(+0.35%) |
Jun 03, 2015 | 10.49 | 10.57 | 10.48 | 10.53 | 4,476 | +0.04(+0.35%) |
Jun 02, 2015 | 10.62 | 10.62 | 10.47 | 10.49 | 2,294 | -0.08(-0.78%) |
Jun 01, 2015 | 10.62 | 10.66 | 10.32 | 10.57 | 12,882 | +0.07(+0.70%) |
May 29, 2015 | 10.59 | 10.59 | 10.46 | 10.50 | 9,206 | -0.07(-0.69%) |
May 28, 2015 | 10.57 | 10.57 | 10.57 | 10.57 | 109 | +0.02(+0.17%) |
May 27, 2015 | 10.53 | 10.62 | 10.53 | 10.55 | 1,775 | +0.03(+0.26%) |
May 26, 2015 | 10.52 | 10.53 | 10.46 | 10.53 | 7,566 | +0.06(+0.61%) |
May 22, 2015 | 10.52 | 10.46 | 10.46 | 10.46 | 12,235 | -0.08(-0.80%) |
May 21, 2015 | 10.55 | 10.55 | 10.53 | 10.55 | 3,532 | +0.02(+0.20%) |
May 20, 2015 | 10.48 | 10.53 | 10.31 | 10.53 | 8,456 | +0.05(+0.44%) |
May 18, 2015 | 10.58 | 10.48 | 10.48 | 10.48 | 119 | -0.07(-0.69%) |
May 15, 2015 | 10.58 | 10.62 | 10.48 | 10.55 | 6,226 | +0.07(+0.70%) |
May 14, 2015 | 10.16 | 10.60 | 10.16 | 10.48 | 2,963 | +0.03(+0.26%) |
May 13, 2015 | 10.53 | 10.53 | 10.45 | 10.45 | 521 | -0.07(-0.70%) |
May 12, 2015 | 10.53 | 10.60 | 10.53 | 10.53 | 6,086 | +0.00(+0.00%) |
May 11, 2015 | 10.16 | 10.66 | 10.16 | 10.53 | 5,882 | -0.07(-0.69%) |
May 08, 2015 | 10.60 | 10.60 | 10.60 | 10.60 | 218 | +0.07(+0.70%) |
May 07, 2015 | 10.65 | 10.65 | 10.53 | 10.53 | 1,474 | +0.00(+0.00%) |
May 06, 2015 | 10.53 | 10.61 | 10.53 | 10.53 | 4,162 | -0.01(-0.09%) |
May 05, 2015 | 10.53 | 10.56 | 10.49 | 10.54 | 2,393 | +0.03(+0.31%) |
May 04, 2015 | 10.25 | 10.50 | 10.25 | 10.50 | 1,698 | +0.08(+0.75%) |