Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.76 | 10.78 | 10.70 | 10.70 | 246,370 | +0.06(+0.61%) |
Jul 30, 2015 | 10.62 | 10.70 | 10.60 | 10.63 | 176,040 | -0.09(-0.82%) |
Jul 29, 2015 | 10.70 | 10.75 | 10.66 | 10.72 | 146,710 | +0.01(+0.11%) |
Jul 28, 2015 | 10.73 | 10.73 | 10.70 | 10.71 | 86,760 | +0.02(+0.15%) |
Jul 27, 2015 | 10.70 | 10.75 | 10.68 | 10.70 | 359,280 | -0.05(-0.43%) |
Jul 24, 2015 | 10.57 | 10.76 | 10.57 | 10.74 | 241,390 | +0.10(+0.98%) |
Jul 23, 2015 | 10.71 | 10.74 | 10.63 | 10.64 | 197,620 | -0.05(-0.51%) |
Jul 22, 2015 | 10.64 | 10.71 | 10.63 | 10.69 | 253,550 | -0.05(-0.50%) |
Jul 21, 2015 | 10.80 | 10.83 | 10.74 | 10.74 | 285,550 | -0.03(-0.30%) |
Jul 20, 2015 | 10.87 | 10.88 | 10.77 | 10.78 | 726,490 | -0.30(-2.73%) |
Jul 17, 2015 | 11.13 | 11.13 | 11.05 | 11.08 | 269,810 | -0.11(-0.99%) |
Jul 16, 2015 | 11.19 | 11.20 | 11.18 | 11.19 | 192,400 | -0.04(-0.39%) |
Jul 15, 2015 | 11.22 | 11.23 | 11.18 | 11.23 | 110,100 | -0.05(-0.49%) |
Jul 14, 2015 | 11.33 | 11.33 | 11.28 | 11.29 | 182,580 | -0.03(-0.23%) |
Jul 13, 2015 | 11.27 | 11.33 | 11.26 | 11.32 | 118,530 | -0.05(-0.44%) |
Jul 10, 2015 | 11.33 | 11.38 | 11.32 | 11.37 | 193,810 | +0.01(+0.11%) |
Jul 09, 2015 | 11.41 | 11.41 | 11.34 | 11.35 | 133,240 | +0.03(+0.23%) |
Jul 08, 2015 | 11.36 | 11.38 | 11.33 | 11.33 | 273,030 | +0.03(+0.24%) |
Jul 07, 2015 | 11.32 | 11.33 | 11.22 | 11.30 | 462,090 | -0.13(-1.11%) |
Jul 06, 2015 | 11.40 | 11.47 | 11.39 | 11.43 | 243,250 | +0.03(+0.25%) |
Jul 02, 2015 | 11.39 | 11.40 | 11.40 | 11.40 | 196,000 | -0.03(-0.25%) |
Jul 01, 2015 | 11.43 | 11.46 | 11.42 | 11.43 | 256,670 | -0.03(-0.29%) |
Jun 30, 2015 | 11.45 | 11.52 | 11.41 | 11.46 | 306,770 | -0.07(-0.58%) |
Jun 29, 2015 | 11.51 | 11.54 | 11.48 | 11.53 | 286,320 | +0.04(+0.31%) |
Jun 26, 2015 | 11.45 | 11.49 | 11.45 | 11.49 | 50,930 | +0.02(+0.20%) |
Jun 25, 2015 | 11.46 | 11.48 | 11.46 | 11.47 | 312,490 | -0.01(-0.12%) |
Jun 24, 2015 | 11.46 | 11.49 | 11.46 | 11.48 | 224,180 | -0.03(-0.30%) |
Jun 23, 2015 | 11.52 | 11.54 | 11.51 | 11.52 | 75,920 | -0.08(-0.67%) |
Jun 22, 2015 | 11.62 | 11.62 | 11.56 | 11.59 | 197,440 | -0.15(-1.25%) |
Jun 19, 2015 | 11.77 | 11.77 | 11.73 | 11.74 | 128,330 | -0.02(-0.14%) |
Jun 18, 2015 | 11.76 | 11.79 | 11.73 | 11.76 | 166,730 | +0.16(+1.38%) |
Jun 17, 2015 | 11.53 | 11.63 | 11.49 | 11.60 | 95,620 | +0.04(+0.31%) |
Jun 16, 2015 | 11.54 | 11.57 | 11.52 | 11.56 | 118,940 | -0.04(-0.32%) |
Jun 15, 2015 | 11.56 | 11.64 | 11.55 | 11.60 | 300,290 | +0.05(+0.45%) |
Jun 12, 2015 | 11.53 | 11.56 | 11.53 | 11.54 | 58,240 | -0.01(-0.11%) |
Jun 11, 2015 | 11.56 | 11.56 | 11.53 | 11.56 | 63,100 | -0.04(-0.38%) |
Jun 10, 2015 | 11.64 | 11.64 | 11.60 | 11.60 | 215,240 | +0.10(+0.83%) |
Jun 09, 2015 | 11.54 | 11.55 | 11.50 | 11.51 | 92,170 | +0.03(+0.25%) |
Jun 08, 2015 | 11.45 | 11.49 | 11.45 | 11.48 | 365,390 | +0.03(+0.28%) |
Jun 05, 2015 | 11.38 | 11.46 | 11.38 | 11.45 | 384,300 | -0.06(-0.52%) |
Jun 04, 2015 | 11.53 | 11.53 | 11.47 | 11.51 | 470,270 | -0.09(-0.76%) |
Jun 03, 2015 | 11.64 | 11.64 | 11.54 | 11.59 | 192,570 | -0.08(-0.66%) |
Jun 02, 2015 | 11.66 | 11.69 | 11.65 | 11.67 | 213,250 | +0.04(+0.34%) |
Jun 01, 2015 | 11.73 | 11.78 | 11.62 | 11.63 | 296,720 | -0.00(-0.03%) |
May 29, 2015 | 11.64 | 11.66 | 11.62 | 11.63 | 160,970 | +0.01(+0.05%) |
May 28, 2015 | 11.62 | 11.63 | 11.54 | 11.63 | 190,000 | +0.02(+0.15%) |
May 27, 2015 | 11.60 | 11.62 | 11.60 | 11.61 | 72,090 | -0.00(-0.02%) |
May 26, 2015 | 11.60 | 11.64 | 11.60 | 11.61 | 232,560 | -0.17(-1.47%) |
May 22, 2015 | 11.79 | 11.79 | 11.79 | 11.79 | 125,000 | -0.01(-0.07%) |
May 21, 2015 | 11.79 | 11.81 | 11.77 | 11.79 | 148,540 | -0.04(-0.34%) |
May 20, 2015 | 11.83 | 11.86 | 11.81 | 11.84 | 213,440 | +0.02(+0.15%) |
May 19, 2015 | 11.89 | 11.89 | 11.80 | 11.82 | 169,820 | -0.17(-1.40%) |
May 18, 2015 | 12.01 | 12.02 | 11.96 | 11.98 | 237,460 | +0.00(+0.03%) |
May 15, 2015 | 11.90 | 11.99 | 11.90 | 11.98 | 313,980 | +0.03(+0.26%) |
May 14, 2015 | 11.96 | 12.01 | 11.95 | 11.95 | 172,600 | +0.07(+0.56%) |
May 13, 2015 | 11.81 | 11.92 | 11.80 | 11.88 | 348,140 | +0.21(+1.78%) |
May 12, 2015 | 11.64 | 11.69 | 11.64 | 11.68 | 110,500 | +0.09(+0.80%) |
May 11, 2015 | 11.63 | 11.64 | 11.54 | 11.58 | 166,640 | -0.05(-0.40%) |
May 08, 2015 | 11.67 | 11.67 | 11.59 | 11.63 | 130,830 | +0.05(+0.43%) |
May 07, 2015 | 11.61 | 11.61 | 11.56 | 11.58 | 57,300 | -0.08(-0.72%) |
May 06, 2015 | 11.69 | 11.70 | 11.64 | 11.66 | 67,130 | -0.01(-0.11%) |
May 05, 2015 | 11.72 | 11.73 | 11.67 | 11.68 | 504,590 | +0.04(+0.34%) |
May 04, 2015 | 11.64 | 11.67 | 11.62 | 11.64 | 269,120 | +0.10(+0.90%) |