Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.43 | 11.54 | 11.35 | 11.39 | 426,822 | -0.03(-0.23%) |
Jul 30, 2015 | 11.33 | 11.42 | 11.24 | 11.42 | 491,185 | +0.03(+0.23%) |
Jul 29, 2015 | 11.26 | 11.45 | 11.22 | 11.39 | 614,499 | +0.15(+1.31%) |
Jul 28, 2015 | 11.19 | 11.29 | 11.08 | 11.24 | 572,989 | +0.13(+1.17%) |
Jul 27, 2015 | 11.15 | 11.25 | 11.09 | 11.11 | 562,890 | -0.06(-0.54%) |
Jul 24, 2015 | 11.34 | 11.45 | 11.16 | 11.17 | 480,554 | -0.21(-1.83%) |
Jul 23, 2015 | 11.56 | 11.61 | 11.37 | 11.38 | 662,213 | -0.15(-1.28%) |
Jul 22, 2015 | 11.47 | 11.62 | 11.47 | 11.53 | 353,732 | -0.01(-0.08%) |
Jul 21, 2015 | 11.62 | 11.69 | 11.49 | 11.54 | 365,158 | -0.03(-0.30%) |
Jul 20, 2015 | 11.69 | 11.76 | 11.45 | 11.57 | 821,189 | -0.15(-1.26%) |
Jul 17, 2015 | 11.76 | 11.84 | 11.71 | 11.72 | 519,590 | -0.04(-0.37%) |
Jul 16, 2015 | 11.86 | 11.92 | 11.75 | 11.76 | 372,961 | -0.08(-0.66%) |
Jul 15, 2015 | 11.93 | 11.94 | 11.81 | 11.84 | 692,028 | -0.08(-0.66%) |
Jul 14, 2015 | 11.91 | 12.01 | 11.86 | 11.92 | 344,891 | -0.02(-0.14%) |
Jul 13, 2015 | 11.76 | 11.95 | 11.75 | 11.94 | 532,851 | +0.20(+1.70%) |
Jul 10, 2015 | 11.66 | 11.79 | 11.62 | 11.74 | 353,851 | +0.14(+1.20%) |
Jul 09, 2015 | 11.60 | 11.69 | 11.57 | 11.60 | 752,103 | +0.08(+0.68%) |
Jul 08, 2015 | 11.52 | 11.62 | 11.50 | 11.52 | 637,605 | -0.10(-0.90%) |
Jul 07, 2015 | 11.71 | 11.73 | 11.50 | 11.62 | 652,527 | -0.05(-0.45%) |
Jul 06, 2015 | 11.65 | 11.80 | 11.59 | 11.68 | 414,803 | -0.05(-0.45%) |
Jul 02, 2015 | 11.87 | 11.73 | 11.73 | 11.73 | 629,813 | -0.10(-0.81%) |
Jul 01, 2015 | 11.63 | 11.82 | 11.55 | 11.82 | 2,307,064 | +0.24(+2.10%) |
Jun 30, 2015 | 11.66 | 11.69 | 11.52 | 11.58 | 802,858 | -0.01(-0.08%) |
Jun 29, 2015 | 11.77 | 11.96 | 11.58 | 11.59 | 1,178,521 | -0.27(-2.27%) |
Jun 26, 2015 | 12.06 | 12.07 | 11.79 | 11.86 | 1,900,188 | -0.20(-1.66%) |
Jun 25, 2015 | 12.15 | 12.16 | 12.05 | 12.06 | 386,055 | -0.05(-0.43%) |
Jun 24, 2015 | 12.04 | 12.18 | 11.98 | 12.11 | 748,585 | +0.08(+0.65%) |
Jun 23, 2015 | 12.04 | 12.11 | 12.00 | 12.03 | 1,193,244 | +0.03(+0.29%) |
Jun 22, 2015 | 12.13 | 12.17 | 11.99 | 12.00 | 617,053 | -0.06(-0.50%) |
Jun 19, 2015 | 12.12 | 12.16 | 12.06 | 12.06 | 1,377,700 | -0.10(-0.79%) |
Jun 18, 2015 | 12.16 | 12.21 | 12.09 | 12.16 | 1,406,913 | -0.01(-0.07%) |
Jun 17, 2015 | 12.14 | 12.17 | 12.01 | 12.16 | 638,945 | +0.07(+0.58%) |
Jun 16, 2015 | 12.11 | 12.14 | 12.04 | 12.09 | 730,692 | -0.04(-0.36%) |
Jun 15, 2015 | 12.19 | 12.22 | 12.05 | 12.14 | 675,653 | -0.09(-0.71%) |
Jun 12, 2015 | 12.32 | 12.42 | 12.22 | 12.22 | 1,533,275 | -0.08(-0.64%) |
Jun 11, 2015 | 12.38 | 12.46 | 12.29 | 12.30 | 1,570,629 | -0.04(-0.35%) |
Jun 10, 2015 | 12.48 | 12.59 | 12.32 | 12.35 | 1,184,416 | -0.10(-0.84%) |
Jun 09, 2015 | 12.57 | 12.65 | 12.44 | 12.45 | 858,947 | -0.13(-1.04%) |
Jun 08, 2015 | 12.74 | 12.74 | 12.57 | 12.58 | 440,150 | -0.17(-1.30%) |
Jun 05, 2015 | 12.82 | 12.84 | 12.64 | 12.75 | 399,608 | -0.08(-0.61%) |
Jun 04, 2015 | 12.77 | 12.83 | 12.65 | 12.82 | 700,176 | -0.02(-0.14%) |
Jun 03, 2015 | 12.76 | 12.84 | 12.68 | 12.84 | 1,786,537 | +0.08(+0.61%) |
Jun 02, 2015 | 12.44 | 12.78 | 12.39 | 12.76 | 1,013,182 | +0.24(+1.94%) |
Jun 01, 2015 | 12.40 | 12.53 | 12.29 | 12.52 | 433,001 | +0.17(+1.34%) |
May 29, 2015 | 12.43 | 12.52 | 12.32 | 12.36 | 547,965 | -0.12(-0.98%) |
May 28, 2015 | 12.54 | 12.54 | 12.39 | 12.48 | 497,562 | -0.06(-0.49%) |
May 27, 2015 | 12.43 | 12.56 | 12.33 | 12.54 | 416,016 | +0.12(+0.98%) |
May 26, 2015 | 12.40 | 12.48 | 12.36 | 12.42 | 604,054 | -0.04(-0.35%) |
May 22, 2015 | 12.56 | 12.46 | 12.46 | 12.46 | 583,347 | -0.11(-0.90%) |
May 21, 2015 | 12.38 | 12.62 | 12.35 | 12.57 | 1,082,542 | +0.19(+1.55%) |
May 20, 2015 | 12.30 | 12.42 | 12.26 | 12.38 | 630,825 | +0.10(+0.85%) |
May 19, 2015 | 12.26 | 12.33 | 12.11 | 12.28 | 649,887 | +0.02(+0.14%) |
May 18, 2015 | 12.09 | 12.28 | 12.01 | 12.26 | 736,626 | +0.13(+1.08%) |
May 15, 2015 | 11.91 | 12.16 | 11.82 | 12.13 | 679,150 | +0.24(+2.05%) |
May 14, 2015 | 11.82 | 11.89 | 11.78 | 11.89 | 399,197 | +0.13(+1.11%) |
May 13, 2015 | 11.90 | 11.96 | 11.64 | 11.76 | 1,070,887 | -0.09(-0.73%) |
May 12, 2015 | 11.68 | 11.87 | 11.47 | 11.84 | 1,083,424 | +0.13(+1.11%) |
May 11, 2015 | 11.68 | 11.76 | 11.68 | 11.71 | 715,613 | +0.01(+0.07%) |
May 08, 2015 | 11.74 | 11.92 | 11.64 | 11.70 | 845,835 | +0.04(+0.37%) |
May 07, 2015 | 11.60 | 11.74 | 11.50 | 11.66 | 593,826 | +0.03(+0.22%) |
May 06, 2015 | 11.80 | 11.89 | 11.58 | 11.63 | 831,001 | -0.17(-1.40%) |
May 05, 2015 | 11.81 | 11.95 | 11.62 | 11.80 | 817,986 | -0.06(-0.51%) |
May 04, 2015 | 11.96 | 12.06 | 11.84 | 11.86 | 693,472 | -0.08(-0.66%) |