Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.24 | 11.30 | 11.23 | 11.27 | 42,334 | +0.02(+0.18%) |
Jul 30, 2015 | 11.25 | 11.25 | 11.21 | 11.25 | 32,607 | +0.03(+0.27%) |
Jul 29, 2015 | 11.15 | 11.24 | 11.15 | 11.22 | 30,074 | +0.07(+0.63%) |
Jul 28, 2015 | 11.10 | 11.17 | 11.10 | 11.15 | 38,810 | +0.09(+0.81%) |
Jul 27, 2015 | 11.12 | 11.12 | 11.02 | 11.06 | 52,240 | -0.07(-0.63%) |
Jul 24, 2015 | 11.17 | 11.20 | 11.12 | 11.13 | 21,348 | -0.10(-0.89%) |
Jul 23, 2015 | 11.30 | 11.31 | 11.12 | 11.23 | 62,242 | -0.03(-0.27%) |
Jul 22, 2015 | 11.43 | 11.43 | 11.23 | 11.26 | 67,919 | -0.19(-1.66%) |
Jul 21, 2015 | 11.43 | 11.45 | 11.40 | 11.45 | 24,473 | -0.03(-0.26%) |
Jul 20, 2015 | 11.51 | 11.55 | 11.48 | 11.48 | 52,316 | -0.05(-0.43%) |
Jul 17, 2015 | 11.58 | 11.58 | 11.50 | 11.53 | 33,533 | -0.06(-0.52%) |
Jul 16, 2015 | 11.52 | 11.61 | 11.49 | 11.59 | 69,788 | +0.07(+0.61%) |
Jul 15, 2015 | 11.50 | 11.56 | 11.50 | 11.52 | 58,038 | +0.02(+0.17%) |
Jul 14, 2015 | 11.55 | 11.56 | 11.50 | 11.50 | 58,800 | -0.07(-0.61%) |
Jul 13, 2015 | 11.65 | 11.65 | 11.54 | 11.57 | 34,641 | -0.11(-0.94%) |
Jul 10, 2015 | 11.62 | 11.70 | 11.61 | 11.68 | 32,073 | +0.14(+1.21%) |
Jul 09, 2015 | 11.61 | 11.61 | 11.54 | 11.54 | 42,793 | +0.01(+0.09%) |
Jul 08, 2015 | 11.61 | 11.61 | 11.53 | 11.53 | 32,584 | -0.14(-1.20%) |
Jul 07, 2015 | 11.66 | 11.71 | 11.56 | 11.67 | 50,772 | -0.01(-0.09%) |
Jul 06, 2015 | 11.68 | 11.71 | 11.66 | 11.68 | 25,292 | -0.07(-0.60%) |
Jul 02, 2015 | 11.74 | 11.75 | 11.75 | 11.75 | 42,200 | +0.04(+0.34%) |
Jul 01, 2015 | 11.79 | 11.79 | 11.71 | 11.71 | 47,770 | -0.07(-0.59%) |
Jun 30, 2015 | 11.63 | 11.78 | 11.61 | 11.78 | 94,019 | +0.16(+1.38%) |
Jun 29, 2015 | 11.71 | 11.71 | 11.60 | 11.62 | 60,358 | -0.09(-0.77%) |
Jun 26, 2015 | 11.76 | 11.76 | 11.71 | 11.71 | 81,348 | -0.07(-0.59%) |
Jun 25, 2015 | 11.88 | 11.88 | 11.77 | 11.78 | 74,412 | -0.05(-0.42%) |
Jun 24, 2015 | 11.91 | 11.95 | 11.83 | 11.83 | 69,133 | -0.11(-0.92%) |
Jun 23, 2015 | 11.90 | 11.94 | 11.86 | 11.94 | 18,481 | +0.06(+0.51%) |
Jun 22, 2015 | 11.95 | 11.97 | 11.86 | 11.88 | 29,188 | -0.07(-0.59%) |
Jun 19, 2015 | 11.92 | 11.95 | 11.91 | 11.95 | 25,990 | +0.01(+0.08%) |
Jun 18, 2015 | 11.89 | 11.95 | 11.89 | 11.94 | 24,431 | +0.05(+0.42%) |
Jun 17, 2015 | 11.93 | 11.95 | 11.88 | 11.89 | 34,605 | -0.08(-0.67%) |
Jun 16, 2015 | 11.95 | 11.97 | 11.90 | 11.97 | 53,012 | -0.02(-0.17%) |
Jun 15, 2015 | 11.87 | 11.99 | 11.87 | 11.99 | 30,932 | -0.01(-0.08%) |
Jun 12, 2015 | 12.02 | 12.02 | 11.98 | 12.00 | 37,792 | -0.02(-0.17%) |
Jun 11, 2015 | 12.05 | 12.06 | 12.02 | 12.02 | 54,211 | -0.07(-0.58%) |
Jun 10, 2015 | 12.08 | 12.10 | 12.05 | 12.09 | 40,737 | -0.01(-0.08%) |
Jun 09, 2015 | 12.10 | 12.15 | 12.09 | 12.10 | 47,496 | -0.03(-0.25%) |
Jun 08, 2015 | 12.12 | 12.15 | 12.12 | 12.13 | 32,577 | -0.02(-0.16%) |
Jun 05, 2015 | 12.19 | 12.19 | 12.09 | 12.15 | 29,865 | -0.06(-0.49%) |
Jun 04, 2015 | 12.23 | 12.25 | 12.20 | 12.21 | 34,875 | -0.04(-0.33%) |
Jun 03, 2015 | 12.27 | 12.28 | 12.23 | 12.25 | 39,459 | -0.02(-0.16%) |
Jun 02, 2015 | 12.23 | 12.27 | 12.23 | 12.27 | 15,935 | +0.01(+0.08%) |
Jun 01, 2015 | 12.26 | 12.30 | 12.24 | 12.26 | 60,138 | +0.00(+0.00%) |
May 29, 2015 | 12.28 | 12.29 | 12.25 | 12.26 | 45,452 | +0.00(+0.00%) |
May 28, 2015 | 12.22 | 12.27 | 12.20 | 12.26 | 37,946 | +0.02(+0.16%) |
May 27, 2015 | 12.23 | 12.27 | 12.17 | 12.24 | 40,492 | +0.03(+0.25%) |
May 26, 2015 | 12.27 | 12.27 | 12.21 | 12.21 | 65,738 | -0.02(-0.16%) |
May 22, 2015 | 12.24 | 12.23 | 12.23 | 12.23 | 36,000 | -0.01(-0.08%) |
May 21, 2015 | 12.21 | 12.28 | 12.21 | 12.24 | 56,869 | +0.01(+0.08%) |
May 20, 2015 | 12.30 | 12.30 | 12.22 | 12.23 | 34,911 | -0.05(-0.41%) |
May 19, 2015 | 12.27 | 12.28 | 12.25 | 12.28 | 16,623 | -0.02(-0.16%) |
May 18, 2015 | 12.28 | 12.30 | 12.24 | 12.30 | 44,029 | +0.00(+0.00%) |
May 15, 2015 | 12.32 | 12.32 | 12.28 | 12.30 | 42,742 | -0.02(-0.16%) |
May 14, 2015 | 12.27 | 12.34 | 12.27 | 12.32 | 42,104 | +0.04(+0.33%) |
May 13, 2015 | 12.30 | 12.30 | 12.25 | 12.28 | 36,174 | -0.10(-0.81%) |
May 12, 2015 | 12.38 | 12.38 | 12.32 | 12.38 | 64,689 | -0.02(-0.16%) |
May 11, 2015 | 12.42 | 12.42 | 12.36 | 12.40 | 37,123 | -0.06(-0.48%) |
May 08, 2015 | 12.40 | 12.46 | 12.38 | 12.46 | 86,137 | +0.08(+0.65%) |
May 07, 2015 | 12.38 | 12.40 | 12.37 | 12.38 | 56,127 | +0.00(+0.00%) |
May 06, 2015 | 12.41 | 12.43 | 12.37 | 12.38 | 60,215 | -0.05(-0.40%) |
May 05, 2015 | 12.44 | 12.47 | 12.39 | 12.43 | 101,009 | -0.04(-0.32%) |
May 04, 2015 | 12.52 | 12.52 | 12.45 | 12.47 | 69,809 | -0.05(-0.40%) |