Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.74 | 10.86 | 10.74 | 10.79 | 537,989 | +0.11(+1.07%) |
Jul 30, 2015 | 10.61 | 10.68 | 10.57 | 10.67 | 521,278 | +0.01(+0.12%) |
Jul 29, 2015 | 10.64 | 10.70 | 10.54 | 10.66 | 495,052 | +0.06(+0.54%) |
Jul 28, 2015 | 10.60 | 10.63 | 10.50 | 10.60 | 634,668 | +0.01(+0.12%) |
Jul 27, 2015 | 10.63 | 10.72 | 10.55 | 10.59 | 410,620 | -0.03(-0.24%) |
Jul 24, 2015 | 10.63 | 10.71 | 10.61 | 10.61 | 473,949 | -0.04(-0.36%) |
Jul 23, 2015 | 10.80 | 10.82 | 10.60 | 10.65 | 841,199 | -0.22(-2.05%) |
Jul 22, 2015 | 10.88 | 11.03 | 10.86 | 10.88 | 383,893 | +0.01(+0.06%) |
Jul 21, 2015 | 10.92 | 11.00 | 10.83 | 10.87 | 484,186 | -0.04(-0.41%) |
Jul 20, 2015 | 10.89 | 10.96 | 10.86 | 10.91 | 326,407 | -0.03(-0.29%) |
Jul 17, 2015 | 10.97 | 11.01 | 10.89 | 10.95 | 532,810 | -0.03(-0.29%) |
Jul 16, 2015 | 10.94 | 11.02 | 10.94 | 10.98 | 509,455 | +0.08(+0.70%) |
Jul 15, 2015 | 10.84 | 10.93 | 10.78 | 10.90 | 350,580 | +0.03(+0.23%) |
Jul 14, 2015 | 10.87 | 10.94 | 10.77 | 10.88 | 429,096 | -0.02(-0.18%) |
Jul 13, 2015 | 10.91 | 11.05 | 10.82 | 10.89 | 390,415 | +0.05(+0.47%) |
Jul 10, 2015 | 10.82 | 10.96 | 10.77 | 10.84 | 562,613 | +0.04(+0.35%) |
Jul 09, 2015 | 10.81 | 10.86 | 10.72 | 10.81 | 668,129 | +0.04(+0.41%) |
Jul 08, 2015 | 10.70 | 10.81 | 10.67 | 10.76 | 776,334 | -0.02(-0.18%) |
Jul 07, 2015 | 10.70 | 10.82 | 10.68 | 10.78 | 1,463,247 | +0.13(+1.19%) |
Jul 06, 2015 | 10.53 | 10.67 | 10.53 | 10.65 | 1,645,343 | +0.08(+0.78%) |
Jul 02, 2015 | 10.61 | 10.57 | 10.57 | 10.57 | 777,389 | +0.06(+0.61%) |
Jul 01, 2015 | 10.42 | 10.51 | 10.32 | 10.51 | 597,518 | +0.11(+1.10%) |
Jun 30, 2015 | 10.47 | 10.47 | 10.31 | 10.39 | 1,076,780 | -0.02(-0.18%) |
Jun 29, 2015 | 10.56 | 10.64 | 10.40 | 10.41 | 888,964 | -0.18(-1.74%) |
Jun 26, 2015 | 10.52 | 10.63 | 10.42 | 10.60 | 1,314,292 | +0.09(+0.85%) |
Jun 25, 2015 | 10.55 | 10.56 | 10.47 | 10.51 | 510,031 | -0.05(-0.48%) |
Jun 24, 2015 | 10.58 | 10.63 | 10.54 | 10.56 | 1,085,953 | -0.01(-0.12%) |
Jun 23, 2015 | 10.64 | 10.67 | 10.54 | 10.57 | 385,443 | -0.09(-0.84%) |
Jun 22, 2015 | 10.85 | 10.92 | 10.66 | 10.66 | 641,894 | -0.17(-1.53%) |
Jun 19, 2015 | 10.84 | 10.85 | 10.67 | 10.82 | 1,571,722 | +0.12(+1.13%) |
Jun 18, 2015 | 10.54 | 10.75 | 10.48 | 10.70 | 622,321 | +0.19(+1.82%) |
Jun 17, 2015 | 10.53 | 10.60 | 10.40 | 10.51 | 1,135,151 | -0.01(-0.06%) |
Jun 16, 2015 | 10.43 | 10.52 | 10.37 | 10.52 | 383,577 | +0.12(+1.15%) |
Jun 15, 2015 | 10.49 | 10.49 | 10.36 | 10.40 | 859,698 | -0.11(-1.02%) |
Jun 12, 2015 | 10.48 | 10.54 | 10.45 | 10.51 | 573,258 | -0.03(-0.30%) |
Jun 11, 2015 | 10.57 | 10.59 | 10.50 | 10.54 | 488,304 | +0.04(+0.36%) |
Jun 10, 2015 | 10.45 | 10.59 | 10.40 | 10.50 | 471,395 | +0.08(+0.72%) |
Jun 09, 2015 | 10.54 | 10.62 | 10.40 | 10.42 | 354,894 | -0.14(-1.31%) |
Jun 08, 2015 | 10.61 | 10.63 | 10.54 | 10.56 | 422,038 | -0.07(-0.65%) |
Jun 05, 2015 | 10.64 | 10.70 | 10.54 | 10.63 | 344,323 | -0.11(-1.05%) |
Jun 04, 2015 | 10.73 | 10.76 | 10.70 | 10.75 | 410,447 | +0.00(+0.00%) |
Jun 03, 2015 | 10.84 | 10.85 | 10.67 | 10.75 | 699,108 | -0.09(-0.87%) |
Jun 02, 2015 | 10.92 | 10.98 | 10.82 | 10.84 | 443,746 | -0.15(-1.37%) |
Jun 01, 2015 | 10.85 | 11.02 | 10.78 | 10.99 | 448,401 | +0.16(+1.45%) |
May 29, 2015 | 10.94 | 11.02 | 10.79 | 10.83 | 1,437,140 | -0.10(-0.92%) |
May 28, 2015 | 10.92 | 10.98 | 10.86 | 10.93 | 389,763 | +0.01(+0.12%) |
May 27, 2015 | 10.88 | 10.95 | 10.80 | 10.92 | 661,389 | +0.08(+0.75%) |
May 26, 2015 | 10.92 | 10.98 | 10.82 | 10.84 | 578,330 | -0.11(-0.98%) |
May 22, 2015 | 10.90 | 10.95 | 10.95 | 10.95 | 719,247 | +0.04(+0.40%) |
May 21, 2015 | 11.01 | 11.02 | 10.88 | 10.90 | 303,064 | -0.11(-1.03%) |
May 20, 2015 | 11.10 | 11.15 | 11.00 | 11.02 | 447,295 | -0.01(-0.11%) |
May 19, 2015 | 11.02 | 11.10 | 10.95 | 11.03 | 304,464 | -0.03(-0.28%) |
May 18, 2015 | 11.02 | 11.08 | 10.93 | 11.06 | 412,614 | -0.03(-0.23%) |
May 15, 2015 | 11.03 | 11.14 | 10.97 | 11.09 | 392,931 | +0.08(+0.74%) |
May 14, 2015 | 10.92 | 11.01 | 10.83 | 11.00 | 399,106 | +0.19(+1.75%) |
May 13, 2015 | 11.02 | 11.07 | 10.79 | 10.81 | 431,530 | -0.15(-1.38%) |
May 12, 2015 | 10.89 | 11.00 | 10.75 | 10.97 | 335,294 | +0.00(+0.00%) |
May 11, 2015 | 11.10 | 11.22 | 10.93 | 10.97 | 320,555 | -0.19(-1.69%) |
May 08, 2015 | 11.16 | 11.36 | 11.14 | 11.15 | 340,033 | +0.11(+1.03%) |
May 07, 2015 | 10.96 | 11.09 | 10.88 | 11.04 | 504,723 | +0.09(+0.86%) |
May 06, 2015 | 10.96 | 10.97 | 10.85 | 10.95 | 595,086 | +0.03(+0.29%) |
May 05, 2015 | 11.06 | 11.10 | 10.85 | 10.92 | 859,916 | -0.20(-1.76%) |
May 04, 2015 | 11.14 | 11.25 | 11.08 | 11.11 | 596,941 | +0.01(+0.06%) |