Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.66 | 11.84 | 11.54 | 11.76 | 478,689 | +0.16(+1.38%) |
Jul 30, 2015 | 11.35 | 11.75 | 11.32 | 11.60 | 453,635 | +0.19(+1.67%) |
Jul 29, 2015 | 11.37 | 11.50 | 11.32 | 11.41 | 384,138 | +0.06(+0.53%) |
Jul 28, 2015 | 11.32 | 11.36 | 11.00 | 11.35 | 487,171 | +0.02(+0.18%) |
Jul 27, 2015 | 11.31 | 11.47 | 11.24 | 11.33 | 369,399 | -0.07(-0.61%) |
Jul 24, 2015 | 11.55 | 11.57 | 11.38 | 11.40 | 494,455 | -0.11(-0.96%) |
Jul 23, 2015 | 11.81 | 11.81 | 11.50 | 11.51 | 311,445 | -0.24(-2.04%) |
Jul 22, 2015 | 11.68 | 11.82 | 11.67 | 11.75 | 302,939 | +0.08(+0.69%) |
Jul 21, 2015 | 11.74 | 11.76 | 11.55 | 11.67 | 264,027 | -0.02(-0.17%) |
Jul 20, 2015 | 11.71 | 11.90 | 11.65 | 11.69 | 362,204 | -0.02(-0.17%) |
Jul 17, 2015 | 11.84 | 11.87 | 11.67 | 11.71 | 257,399 | -0.13(-1.10%) |
Jul 16, 2015 | 11.74 | 11.86 | 11.71 | 11.84 | 291,382 | +0.07(+0.59%) |
Jul 15, 2015 | 12.00 | 12.03 | 11.75 | 11.77 | 321,770 | -0.24(-2.00%) |
Jul 14, 2015 | 12.04 | 12.12 | 12.00 | 12.01 | 513,984 | -0.08(-0.66%) |
Jul 13, 2015 | 11.92 | 12.14 | 11.82 | 12.09 | 709,677 | +0.27(+2.28%) |
Jul 10, 2015 | 11.72 | 11.86 | 11.60 | 11.82 | 404,603 | +0.23(+1.98%) |
Jul 09, 2015 | 11.49 | 11.61 | 11.46 | 11.59 | 463,974 | +0.20(+1.76%) |
Jul 08, 2015 | 11.59 | 11.64 | 11.30 | 11.39 | 590,277 | -0.28(-2.40%) |
Jul 07, 2015 | 11.58 | 11.69 | 11.45 | 11.67 | 607,474 | +0.12(+1.04%) |
Jul 06, 2015 | 11.44 | 11.64 | 11.36 | 11.55 | 540,863 | +0.04(+0.35%) |
Jul 02, 2015 | 11.69 | 11.51 | 11.51 | 11.51 | 413,000 | -0.17(-1.46%) |
Jul 01, 2015 | 11.73 | 11.79 | 11.64 | 11.68 | 443,496 | +0.07(+0.60%) |
Jun 30, 2015 | 11.50 | 11.66 | 11.45 | 11.61 | 471,374 | +0.13(+1.13%) |
Jun 29, 2015 | 11.68 | 11.82 | 11.46 | 11.48 | 689,910 | -0.32(-2.71%) |
Jun 26, 2015 | 11.49 | 11.81 | 11.44 | 11.80 | 1,430,392 | +0.37(+3.24%) |
Jun 25, 2015 | 11.45 | 11.58 | 11.35 | 11.43 | 724,386 | +0.03(+0.26%) |
Jun 24, 2015 | 11.54 | 11.60 | 11.38 | 11.40 | 413,075 | -0.16(-1.38%) |
Jun 23, 2015 | 11.66 | 11.71 | 11.51 | 11.56 | 516,401 | -0.10(-0.86%) |
Jun 22, 2015 | 11.75 | 11.76 | 11.64 | 11.66 | 486,856 | -0.03(-0.26%) |
Jun 19, 2015 | 11.75 | 11.78 | 11.63 | 11.69 | 767,414 | -0.08(-0.68%) |
Jun 18, 2015 | 11.46 | 11.83 | 11.41 | 11.77 | 728,938 | +0.36(+3.16%) |
Jun 17, 2015 | 11.40 | 11.43 | 11.33 | 11.41 | 746,198 | +0.08(+0.71%) |
Jun 16, 2015 | 11.17 | 11.40 | 11.16 | 11.33 | 520,852 | +0.18(+1.61%) |
Jun 15, 2015 | 11.28 | 11.28 | 11.10 | 11.15 | 530,310 | -0.19(-1.68%) |
Jun 12, 2015 | 11.25 | 11.47 | 11.20 | 11.34 | 316,967 | +0.05(+0.44%) |
Jun 11, 2015 | 11.26 | 11.43 | 11.22 | 11.29 | 415,260 | +0.08(+0.71%) |
Jun 10, 2015 | 11.40 | 11.50 | 11.20 | 11.21 | 836,661 | -0.18(-1.58%) |
Jun 09, 2015 | 11.60 | 11.60 | 11.33 | 11.39 | 811,485 | +0.04(+0.35%) |
Jun 08, 2015 | 11.31 | 11.60 | 11.23 | 11.35 | 1,198,279 | +0.04(+0.35%) |
Jun 05, 2015 | 11.00 | 11.38 | 10.76 | 11.31 | 1,586,400 | +0.74(+7.00%) |
Jun 04, 2015 | 10.62 | 10.77 | 10.56 | 10.57 | 572,642 | -0.08(-0.75%) |
Jun 03, 2015 | 10.84 | 10.85 | 10.45 | 10.65 | 1,129,993 | -0.22(-2.02%) |
Jun 02, 2015 | 10.32 | 10.87 | 10.32 | 10.87 | 1,275,699 | +0.48(+4.62%) |
Jun 01, 2015 | 10.43 | 10.53 | 10.35 | 10.39 | 502,483 | -0.04(-0.38%) |
May 29, 2015 | 10.57 | 10.64 | 10.42 | 10.43 | 433,013 | -0.13(-1.23%) |
May 28, 2015 | 10.52 | 10.62 | 10.51 | 10.56 | 235,270 | +0.05(+0.48%) |
May 27, 2015 | 10.40 | 10.62 | 10.34 | 10.51 | 510,847 | +0.15(+1.45%) |
May 26, 2015 | 10.46 | 10.46 | 10.30 | 10.36 | 366,438 | -0.11(-1.05%) |
May 22, 2015 | 10.61 | 10.47 | 10.47 | 10.47 | 442,300 | -0.13(-1.23%) |
May 21, 2015 | 10.65 | 10.69 | 10.53 | 10.60 | 494,570 | -0.01(-0.09%) |
May 20, 2015 | 10.66 | 10.70 | 10.51 | 10.61 | 360,181 | -0.06(-0.56%) |
May 19, 2015 | 10.27 | 10.68 | 10.25 | 10.67 | 997,711 | +0.42(+4.10%) |
May 18, 2015 | 10.47 | 10.58 | 10.21 | 10.25 | 1,238,640 | -0.27(-2.57%) |
May 15, 2015 | 10.66 | 10.66 | 10.24 | 10.52 | 1,067,583 | -0.12(-1.13%) |
May 14, 2015 | 10.58 | 10.65 | 10.41 | 10.64 | 520,071 | +0.11(+1.04%) |
May 13, 2015 | 10.70 | 10.85 | 10.49 | 10.53 | 621,004 | -0.15(-1.40%) |
May 12, 2015 | 10.82 | 10.82 | 10.54 | 10.68 | 515,470 | -0.21(-1.93%) |
May 11, 2015 | 10.79 | 10.92 | 10.73 | 10.89 | 779,033 | +0.09(+0.83%) |
May 08, 2015 | 10.78 | 10.87 | 10.63 | 10.80 | 932,347 | +0.11(+1.03%) |
May 07, 2015 | 10.68 | 10.86 | 10.64 | 10.69 | 941,987 | +0.01(+0.09%) |
May 06, 2015 | 10.59 | 10.76 | 10.56 | 10.68 | 804,620 | +0.14(+1.33%) |
May 05, 2015 | 11.34 | 11.34 | 10.20 | 10.54 | 1,940,973 | -0.34(-3.13%) |
May 04, 2015 | 11.07 | 11.19 | 10.71 | 10.88 | 1,730,918 | +0.31(+2.93%) |