Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.40 | 10.65 | 10.40 | 10.61 | 28,916 | +0.04(+0.39%) |
Jul 30, 2015 | 10.48 | 10.61 | 10.32 | 10.57 | 20,990 | -0.02(-0.23%) |
Jul 29, 2015 | 10.61 | 10.73 | 10.31 | 10.59 | 43,664 | -0.02(-0.15%) |
Jul 28, 2015 | 10.72 | 10.72 | 10.61 | 10.61 | 11,897 | -0.07(-0.61%) |
Jul 27, 2015 | 11.11 | 11.11 | 10.66 | 10.67 | 75,201 | -0.51(-4.60%) |
Jul 24, 2015 | 11.12 | 11.25 | 11.07 | 11.19 | 34,204 | +0.07(+0.59%) |
Jul 23, 2015 | 11.19 | 11.53 | 11.11 | 11.12 | 36,348 | -0.11(-1.02%) |
Jul 22, 2015 | 11.18 | 11.40 | 11.11 | 11.24 | 26,421 | -0.01(-0.07%) |
Jul 21, 2015 | 11.51 | 11.51 | 11.18 | 11.25 | 17,823 | -0.15(-1.29%) |
Jul 20, 2015 | 11.41 | 11.51 | 11.30 | 11.39 | 27,122 | -0.02(-0.14%) |
Jul 17, 2015 | 11.31 | 11.52 | 11.11 | 11.41 | 21,326 | +0.13(+1.16%) |
Jul 16, 2015 | 11.37 | 11.38 | 11.22 | 11.28 | 29,880 | -0.09(-0.79%) |
Jul 15, 2015 | 11.11 | 11.37 | 10.98 | 11.37 | 19,695 | +0.07(+0.58%) |
Jul 14, 2015 | 11.04 | 11.37 | 10.85 | 11.30 | 13,156 | +0.18(+1.61%) |
Jul 13, 2015 | 10.78 | 11.17 | 10.76 | 11.12 | 49,317 | +0.32(+2.95%) |
Jul 10, 2015 | 10.75 | 10.93 | 10.71 | 10.80 | 21,826 | +0.11(+1.07%) |
Jul 09, 2015 | 10.66 | 10.76 | 10.64 | 10.69 | 32,562 | -0.06(-0.53%) |
Jul 08, 2015 | 10.76 | 10.85 | 10.64 | 10.75 | 30,633 | -0.07(-0.60%) |
Jul 07, 2015 | 10.82 | 10.92 | 10.70 | 10.81 | 31,341 | -0.08(-0.75%) |
Jul 06, 2015 | 11.10 | 11.38 | 10.79 | 10.89 | 67,421 | -0.26(-2.34%) |
Jul 02, 2015 | 10.93 | 11.16 | 11.16 | 11.16 | 35,782 | +0.35(+3.25%) |
Jul 01, 2015 | 11.29 | 11.29 | 10.77 | 10.80 | 54,310 | -0.28(-2.50%) |
Jun 30, 2015 | 11.09 | 11.18 | 10.85 | 11.08 | 22,143 | +0.02(+0.22%) |
Jun 29, 2015 | 11.19 | 11.47 | 10.92 | 11.06 | 44,315 | -0.24(-2.17%) |
Jun 26, 2015 | 11.02 | 11.33 | 11.02 | 11.30 | 303,112 | +0.29(+2.67%) |
Jun 25, 2015 | 11.06 | 11.09 | 10.98 | 11.01 | 21,645 | -0.04(-0.37%) |
Jun 24, 2015 | 11.21 | 11.21 | 10.98 | 11.05 | 29,797 | -0.11(-0.95%) |
Jun 23, 2015 | 10.75 | 11.20 | 10.73 | 11.16 | 68,930 | +0.45(+4.19%) |
Jun 22, 2015 | 10.75 | 10.99 | 10.65 | 10.71 | 33,296 | -0.06(-0.53%) |
Jun 19, 2015 | 10.98 | 11.06 | 10.62 | 10.76 | 51,106 | -0.21(-1.93%) |
Jun 18, 2015 | 10.47 | 10.99 | 10.44 | 10.98 | 47,789 | +0.53(+5.08%) |
Jun 17, 2015 | 10.31 | 10.53 | 10.12 | 10.45 | 39,893 | +0.07(+0.71%) |
Jun 16, 2015 | 10.40 | 10.40 | 10.15 | 10.37 | 47,159 | -0.05(-0.47%) |
Jun 15, 2015 | 10.58 | 10.59 | 10.39 | 10.42 | 51,132 | -0.24(-2.22%) |
Jun 12, 2015 | 10.58 | 10.67 | 10.51 | 10.66 | 7,140 | +0.03(+0.31%) |
Jun 11, 2015 | 10.69 | 10.69 | 10.49 | 10.62 | 12,441 | -0.11(-1.06%) |
Jun 10, 2015 | 10.61 | 10.83 | 10.59 | 10.74 | 21,791 | +0.25(+2.41%) |
Jun 09, 2015 | 10.68 | 10.72 | 10.49 | 10.49 | 17,600 | -0.25(-2.35%) |
Jun 08, 2015 | 10.80 | 10.91 | 10.67 | 10.74 | 53,337 | -0.18(-1.64%) |
Jun 05, 2015 | 10.81 | 10.92 | 10.77 | 10.92 | 12,922 | +0.15(+1.36%) |
Jun 04, 2015 | 10.76 | 11.01 | 10.56 | 10.77 | 37,066 | -0.08(-0.75%) |
Jun 03, 2015 | 10.97 | 10.97 | 10.83 | 10.85 | 23,975 | -0.07(-0.67%) |
Jun 02, 2015 | 10.92 | 11.10 | 10.77 | 10.93 | 42,204 | +0.03(+0.30%) |
Jun 01, 2015 | 10.75 | 11.06 | 10.75 | 10.89 | 68,978 | +0.23(+2.14%) |
May 29, 2015 | 10.66 | 10.89 | 10.53 | 10.67 | 43,919 | +0.02(+0.15%) |
May 28, 2015 | 10.89 | 11.02 | 10.54 | 10.65 | 30,369 | -0.26(-2.39%) |
May 27, 2015 | 10.93 | 10.94 | 10.33 | 10.91 | 72,013 | +0.27(+2.53%) |
May 26, 2015 | 10.23 | 10.86 | 10.23 | 10.64 | 65,788 | +0.34(+3.33%) |
May 22, 2015 | 10.22 | 10.30 | 10.30 | 10.30 | 38,600 | +0.07(+0.72%) |
May 21, 2015 | 9.980 | 10.22 | 9.980 | 10.22 | 11,004 | +0.02(+0.16%) |
May 20, 2015 | 10.20 | 10.27 | 10.14 | 10.21 | 17,050 | -0.02(-0.16%) |
May 19, 2015 | 10.15 | 10.23 | 10.05 | 10.22 | 26,704 | +0.11(+1.05%) |
May 18, 2015 | 10.12 | 10.40 | 10.08 | 10.12 | 49,042 | -0.02(-0.24%) |
May 15, 2015 | 10.38 | 10.40 | 10.04 | 10.14 | 28,807 | -0.24(-2.36%) |
May 14, 2015 | 10.34 | 10.40 | 9.997 | 10.39 | 44,975 | +0.13(+1.27%) |
May 13, 2015 | 10.27 | 10.30 | 10.06 | 10.26 | 14,272 | -0.02(-0.16%) |
May 12, 2015 | 10.05 | 10.39 | 10.03 | 10.27 | 32,727 | +0.16(+1.53%) |
May 11, 2015 | 10.46 | 10.46 | 9.899 | 10.12 | 80,385 | -0.43(-4.10%) |
May 08, 2015 | 10.89 | 10.89 | 10.30 | 10.55 | 46,968 | -0.27(-2.49%) |
May 07, 2015 | 10.60 | 10.89 | 10.21 | 10.82 | 39,638 | +0.31(+2.95%) |
May 06, 2015 | 10.62 | 10.75 | 10.36 | 10.51 | 43,125 | -0.11(-1.00%) |
May 05, 2015 | 10.82 | 10.82 | 10.40 | 10.62 | 59,028 | -0.35(-3.20%) |
May 04, 2015 | 11.02 | 11.32 | 10.89 | 10.97 | 26,368 | -0.08(-0.74%) |