Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.35 | 10.47 | 10.30 | 10.35 | 104,535 | +0.01(+0.10%) |
Jul 30, 2015 | 10.51 | 10.61 | 10.27 | 10.34 | 149,438 | -0.17(-1.62%) |
Jul 29, 2015 | 10.17 | 10.57 | 10.17 | 10.51 | 259,769 | +0.33(+3.24%) |
Jul 28, 2015 | 10.02 | 10.22 | 9.860 | 10.18 | 216,438 | +0.22(+2.21%) |
Jul 27, 2015 | 10.03 | 10.12 | 9.760 | 9.960 | 294,277 | -0.12(-1.19%) |
Jul 24, 2015 | 10.19 | 10.24 | 10.01 | 10.08 | 157,705 | -0.15(-1.47%) |
Jul 23, 2015 | 10.65 | 10.65 | 10.20 | 10.23 | 208,247 | -0.39(-3.67%) |
Jul 22, 2015 | 10.48 | 10.81 | 10.34 | 10.62 | 254,657 | +0.12(+1.14%) |
Jul 21, 2015 | 10.35 | 10.53 | 10.26 | 10.50 | 291,245 | +0.22(+2.14%) |
Jul 20, 2015 | 10.63 | 10.67 | 10.28 | 10.28 | 634,787 | -0.37(-3.47%) |
Jul 17, 2015 | 10.80 | 10.96 | 10.62 | 10.65 | 164,745 | -0.11(-1.02%) |
Jul 16, 2015 | 10.78 | 10.95 | 10.74 | 10.76 | 232,937 | +0.07(+0.65%) |
Jul 15, 2015 | 10.61 | 10.71 | 10.51 | 10.69 | 309,187 | +0.09(+0.85%) |
Jul 14, 2015 | 10.64 | 10.74 | 10.58 | 10.60 | 233,755 | -0.01(-0.09%) |
Jul 13, 2015 | 10.60 | 10.74 | 10.51 | 10.61 | 454,244 | +0.08(+0.76%) |
Jul 10, 2015 | 10.45 | 10.69 | 10.45 | 10.53 | 312,307 | +0.15(+1.45%) |
Jul 09, 2015 | 10.39 | 10.42 | 10.25 | 10.38 | 174,584 | +0.14(+1.37%) |
Jul 08, 2015 | 10.46 | 10.46 | 10.21 | 10.24 | 171,451 | -0.27(-2.57%) |
Jul 07, 2015 | 10.61 | 10.72 | 10.40 | 10.51 | 222,939 | -0.11(-1.04%) |
Jul 06, 2015 | 10.42 | 10.65 | 10.35 | 10.62 | 238,617 | +0.12(+1.14%) |
Jul 02, 2015 | 10.57 | 10.50 | 10.50 | 10.50 | 199,600 | -0.03(-0.28%) |
Jul 01, 2015 | 10.53 | 10.75 | 10.48 | 10.53 | 307,572 | +0.04(+0.38%) |
Jun 30, 2015 | 10.37 | 10.51 | 10.24 | 10.49 | 331,796 | +0.23(+2.24%) |
Jun 29, 2015 | 10.47 | 10.55 | 10.24 | 10.26 | 245,149 | -0.33(-3.12%) |
Jun 26, 2015 | 10.56 | 10.60 | 10.38 | 10.59 | 676,916 | +0.09(+0.86%) |
Jun 25, 2015 | 10.55 | 10.47 | 10.23 | 10.50 | 169,188 | +0.03(+0.29%) |
Jun 24, 2015 | 10.47 | 10.59 | 10.41 | 10.47 | 193,279 | -0.04(-0.38%) |
Jun 23, 2015 | 10.45 | 10.54 | 10.40 | 10.51 | 322,131 | +0.02(+0.19%) |
Jun 22, 2015 | 10.49 | 10.63 | 10.35 | 10.49 | 311,638 | +0.08(+0.77%) |
Jun 19, 2015 | 10.54 | 10.62 | 10.41 | 10.41 | 281,517 | -0.09(-0.86%) |
Jun 18, 2015 | 10.29 | 10.54 | 10.11 | 10.50 | 236,164 | +0.28(+2.74%) |
Jun 17, 2015 | 10.33 | 10.33 | 10.11 | 10.22 | 145,424 | -0.05(-0.49%) |
Jun 16, 2015 | 10.37 | 10.43 | 10.26 | 10.27 | 156,769 | -0.08(-0.77%) |
Jun 15, 2015 | 10.39 | 10.43 | 10.27 | 10.35 | 229,402 | -0.14(-1.33%) |
Jun 12, 2015 | 10.51 | 10.55 | 10.36 | 10.49 | 130,735 | -0.02(-0.19%) |
Jun 11, 2015 | 10.52 | 10.55 | 10.44 | 10.51 | 85,360 | -0.01(-0.10%) |
Jun 10, 2015 | 10.51 | 10.66 | 10.26 | 10.52 | 289,053 | +0.14(+1.35%) |
Jun 09, 2015 | 10.34 | 10.47 | 10.23 | 10.38 | 168,404 | +0.07(+0.68%) |
Jun 08, 2015 | 10.35 | 10.41 | 10.25 | 10.31 | 166,999 | -0.13(-1.25%) |
Jun 05, 2015 | 10.33 | 10.46 | 10.23 | 10.44 | 170,549 | +0.11(+1.06%) |
Jun 04, 2015 | 10.45 | 10.53 | 10.33 | 10.33 | 94,290 | -0.21(-1.99%) |
Jun 03, 2015 | 10.30 | 10.56 | 10.28 | 10.54 | 151,420 | +0.22(+2.13%) |
Jun 02, 2015 | 10.27 | 10.45 | 10.25 | 10.32 | 98,935 | +0.02(+0.19%) |
Jun 01, 2015 | 10.49 | 10.52 | 10.14 | 10.30 | 343,649 | -0.22(-2.09%) |
May 29, 2015 | 10.71 | 10.74 | 10.50 | 10.52 | 268,346 | -0.24(-2.23%) |
May 28, 2015 | 10.75 | 10.85 | 10.68 | 10.76 | 294,210 | +0.05(+0.47%) |
May 27, 2015 | 10.66 | 10.80 | 10.59 | 10.71 | 245,800 | +0.01(+0.09%) |
May 26, 2015 | 10.67 | 10.73 | 10.50 | 10.70 | 267,899 | -0.05(-0.47%) |
May 22, 2015 | 10.80 | 10.75 | 10.75 | 10.75 | 230,000 | -0.03(-0.28%) |
May 21, 2015 | 10.74 | 10.90 | 10.66 | 10.78 | 318,222 | -0.15(-1.37%) |
May 20, 2015 | 10.80 | 10.94 | 10.71 | 10.93 | 313,174 | +0.16(+1.49%) |
May 19, 2015 | 10.87 | 10.87 | 10.69 | 10.77 | 385,753 | -0.05(-0.46%) |
May 18, 2015 | 10.75 | 10.96 | 10.65 | 10.82 | 685,330 | +0.13(+1.22%) |
May 15, 2015 | 10.48 | 10.75 | 10.48 | 10.69 | 524,056 | +0.21(+2.00%) |
May 14, 2015 | 10.48 | 10.56 | 10.43 | 10.48 | 517,633 | +0.10(+0.96%) |
May 13, 2015 | 10.50 | 10.57 | 10.36 | 10.38 | 618,275 | -0.07(-0.67%) |
May 12, 2015 | 10.25 | 10.52 | 10.21 | 10.45 | 804,424 | +0.19(+1.85%) |
May 11, 2015 | 10.39 | 10.58 | 10.25 | 10.26 | 597,890 | -0.03(-0.29%) |
May 08, 2015 | 10.15 | 10.45 | 10.13 | 10.29 | 668,780 | +0.17(+1.68%) |
May 07, 2015 | 9.780 | 10.40 | 9.710 | 10.12 | 1,423,989 | +0.45(+4.65%) |
May 06, 2015 | 9.300 | 9.720 | 9.300 | 9.670 | 640,689 | +0.37(+3.98%) |
May 05, 2015 | 9.300 | 9.390 | 9.250 | 9.300 | 167,413 | -0.03(-0.32%) |
May 04, 2015 | 9.510 | 9.510 | 9.300 | 9.330 | 149,911 | -0.12(-1.27%) |