Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.95 | 11.02 | 10.81 | 10.89 | 60,930 | -0.06(-0.55%) |
Jul 30, 2015 | 10.63 | 10.97 | 10.56 | 10.95 | 108,519 | +0.31(+2.90%) |
Jul 29, 2015 | 11.02 | 11.11 | 10.61 | 10.64 | 143,470 | -0.29(-2.64%) |
Jul 28, 2015 | 10.45 | 11.02 | 10.39 | 10.93 | 128,744 | +0.25(+2.33%) |
Jul 27, 2015 | 10.67 | 10.82 | 10.57 | 10.68 | 110,412 | -0.06(-0.56%) |
Jul 24, 2015 | 11.15 | 11.18 | 10.69 | 10.74 | 70,612 | -0.44(-3.91%) |
Jul 23, 2015 | 11.42 | 11.42 | 11.11 | 11.17 | 66,502 | -0.21(-1.83%) |
Jul 22, 2015 | 11.37 | 11.43 | 11.30 | 11.38 | 50,807 | -0.07(-0.61%) |
Jul 21, 2015 | 11.53 | 11.58 | 11.36 | 11.45 | 88,232 | -0.06(-0.52%) |
Jul 20, 2015 | 11.60 | 11.61 | 11.46 | 11.51 | 40,244 | -0.10(-0.86%) |
Jul 17, 2015 | 11.64 | 11.68 | 11.59 | 11.61 | 58,698 | -0.01(-0.09%) |
Jul 16, 2015 | 11.53 | 11.64 | 11.44 | 11.62 | 50,152 | +0.16(+1.39%) |
Jul 15, 2015 | 11.50 | 11.53 | 11.30 | 11.46 | 43,306 | -0.05(-0.43%) |
Jul 14, 2015 | 11.48 | 11.58 | 11.41 | 11.51 | 66,645 | +0.04(+0.35%) |
Jul 13, 2015 | 11.31 | 11.50 | 11.26 | 11.47 | 66,983 | +0.24(+2.12%) |
Jul 10, 2015 | 11.48 | 11.55 | 11.04 | 11.23 | 273,811 | -0.13(-1.14%) |
Jul 09, 2015 | 11.33 | 11.46 | 11.23 | 11.36 | 83,037 | +0.16(+1.42%) |
Jul 08, 2015 | 11.26 | 11.36 | 11.05 | 11.20 | 345,752 | -0.12(-1.05%) |
Jul 07, 2015 | 11.43 | 11.43 | 11.02 | 11.32 | 88,007 | -0.09(-0.78%) |
Jul 06, 2015 | 11.25 | 11.50 | 11.12 | 11.41 | 119,818 | +0.20(+1.77%) |
Jul 02, 2015 | 11.28 | 11.21 | 11.21 | 11.21 | 93,347 | -0.03(-0.27%) |
Jul 01, 2015 | 11.24 | 11.35 | 11.15 | 11.24 | 72,539 | +0.03(+0.27%) |
Jun 30, 2015 | 11.16 | 11.23 | 11.02 | 11.21 | 108,508 | +0.12(+1.08%) |
Jun 29, 2015 | 11.19 | 11.35 | 11.06 | 11.09 | 61,097 | -0.20(-1.76%) |
Jun 26, 2015 | 11.40 | 11.40 | 11.15 | 11.29 | 439,889 | -0.12(-1.05%) |
Jun 25, 2015 | 11.32 | 11.43 | 11.24 | 11.41 | 63,220 | +0.09(+0.79%) |
Jun 24, 2015 | 11.26 | 11.38 | 11.19 | 11.32 | 66,104 | +0.05(+0.44%) |
Jun 23, 2015 | 11.40 | 11.40 | 11.16 | 11.27 | 52,418 | -0.11(-0.96%) |
Jun 22, 2015 | 11.23 | 11.40 | 11.06 | 11.38 | 66,910 | +0.25(+2.23%) |
Jun 19, 2015 | 11.21 | 11.21 | 11.06 | 11.13 | 116,838 | -0.03(-0.27%) |
Jun 18, 2015 | 11.03 | 11.24 | 10.97 | 11.16 | 88,676 | +0.15(+1.35%) |
Jun 17, 2015 | 10.98 | 11.13 | 10.95 | 11.02 | 45,330 | +0.07(+0.64%) |
Jun 16, 2015 | 10.94 | 11.06 | 10.94 | 10.95 | 65,191 | -0.02(-0.18%) |
Jun 15, 2015 | 10.94 | 11.10 | 10.91 | 10.97 | 78,433 | -0.08(-0.72%) |
Jun 12, 2015 | 11.11 | 11.15 | 10.94 | 11.04 | 43,821 | -0.06(-0.54%) |
Jun 11, 2015 | 11.11 | 11.15 | 10.94 | 11.10 | 56,826 | +0.00(+0.00%) |
Jun 10, 2015 | 10.98 | 11.25 | 10.98 | 11.10 | 72,682 | +0.20(+1.82%) |
Jun 09, 2015 | 10.68 | 10.93 | 10.54 | 10.91 | 75,102 | +0.20(+1.85%) |
Jun 08, 2015 | 10.70 | 10.86 | 10.70 | 10.71 | 64,542 | +0.01(+0.09%) |
Jun 05, 2015 | 10.43 | 10.78 | 10.33 | 10.70 | 82,199 | +0.24(+2.27%) |
Jun 04, 2015 | 10.54 | 10.57 | 10.44 | 10.46 | 42,813 | -0.15(-1.40%) |
Jun 03, 2015 | 10.58 | 10.66 | 10.46 | 10.61 | 44,252 | +0.06(+0.56%) |
Jun 02, 2015 | 10.55 | 10.73 | 10.48 | 10.55 | 44,617 | -0.07(-0.65%) |
Jun 01, 2015 | 10.65 | 10.84 | 10.45 | 10.62 | 90,898 | +0.00(+0.00%) |
May 29, 2015 | 10.73 | 10.80 | 10.50 | 10.62 | 66,515 | -0.15(-1.38%) |
May 28, 2015 | 10.91 | 10.97 | 10.72 | 10.77 | 48,945 | -0.16(-1.45%) |
May 27, 2015 | 10.78 | 10.95 | 10.54 | 10.93 | 80,896 | +0.15(+1.38%) |
May 26, 2015 | 11.07 | 11.09 | 10.59 | 10.78 | 143,829 | -0.26(-2.34%) |
May 22, 2015 | 11.04 | 11.03 | 11.03 | 11.03 | 103,588 | -0.01(-0.09%) |
May 21, 2015 | 10.91 | 11.05 | 10.84 | 11.04 | 132,329 | +0.13(+1.18%) |
May 20, 2015 | 10.74 | 10.95 | 10.61 | 10.92 | 108,139 | +0.28(+2.61%) |
May 19, 2015 | 10.83 | 10.91 | 10.50 | 10.64 | 64,184 | -0.16(-1.47%) |
May 18, 2015 | 10.37 | 10.86 | 10.37 | 10.80 | 153,293 | +0.57(+5.52%) |
May 15, 2015 | 10.30 | 10.32 | 10.13 | 10.23 | 69,801 | -0.05(-0.48%) |
May 14, 2015 | 10.11 | 10.31 | 10.07 | 10.28 | 86,593 | +0.26(+2.57%) |
May 13, 2015 | 10.01 | 10.06 | 9.934 | 10.02 | 55,555 | -0.01(-0.10%) |
May 12, 2015 | 10.19 | 10.26 | 10.02 | 10.03 | 52,289 | -0.19(-1.84%) |
May 11, 2015 | 10.08 | 10.51 | 10.05 | 10.22 | 174,269 | +0.20(+1.98%) |
May 08, 2015 | 10.12 | 10.29 | 9.974 | 10.02 | 79,214 | +0.02(+0.20%) |
May 07, 2015 | 10.17 | 10.26 | 9.993 | 10.00 | 65,696 | -0.14(-1.37%) |
May 06, 2015 | 10.24 | 10.27 | 9.954 | 10.14 | 127,615 | +0.05(+0.49%) |
May 05, 2015 | 10.10 | 10.23 | 9.924 | 10.09 | 120,474 | +0.00(+0.00%) |
May 04, 2015 | 10.04 | 10.19 | 10.02 | 10.09 | 94,415 | +0.09(+0.89%) |