Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.55 | 10.62 | 10.28 | 10.28 | 188,913 | -0.17(-1.67%) |
Jul 30, 2015 | 10.41 | 10.50 | 10.41 | 10.45 | 196,777 | +0.04(+0.38%) |
Jul 29, 2015 | 10.34 | 10.44 | 10.22 | 10.41 | 198,731 | +0.23(+2.21%) |
Jul 28, 2015 | 10.00 | 10.31 | 10.00 | 10.19 | 201,725 | +0.14(+1.40%) |
Jul 27, 2015 | 10.05 | 10.07 | 10.00 | 10.05 | 211,494 | -0.10(-0.94%) |
Jul 24, 2015 | 10.13 | 10.18 | 10.08 | 10.14 | 174,162 | +0.01(+0.11%) |
Jul 23, 2015 | 10.27 | 10.34 | 9.935 | 10.13 | 651,509 | -0.21(-2.01%) |
Jul 22, 2015 | 10.30 | 10.36 | 10.25 | 10.34 | 128,095 | -0.03(-0.32%) |
Jul 21, 2015 | 10.32 | 10.49 | 10.32 | 10.37 | 129,179 | +0.02(+0.22%) |
Jul 20, 2015 | 10.43 | 10.46 | 10.30 | 10.35 | 171,089 | -0.11(-1.02%) |
Jul 17, 2015 | 10.55 | 10.62 | 10.43 | 10.46 | 284,745 | -0.11(-1.06%) |
Jul 16, 2015 | 10.61 | 10.66 | 10.57 | 10.57 | 128,040 | -0.06(-0.53%) |
Jul 15, 2015 | 10.63 | 10.66 | 10.58 | 10.63 | 93,961 | -0.05(-0.42%) |
Jul 14, 2015 | 10.58 | 10.68 | 10.58 | 10.67 | 178,289 | +0.05(+0.48%) |
Jul 13, 2015 | 10.66 | 10.67 | 10.58 | 10.62 | 107,390 | -0.04(-0.37%) |
Jul 10, 2015 | 10.64 | 10.70 | 10.61 | 10.66 | 101,867 | +0.01(+0.05%) |
Jul 09, 2015 | 10.63 | 10.69 | 10.59 | 10.66 | 224,162 | +0.03(+0.27%) |
Jul 08, 2015 | 10.55 | 10.66 | 10.55 | 10.63 | 162,975 | +0.03(+0.32%) |
Jul 07, 2015 | 10.54 | 10.62 | 10.46 | 10.59 | 376,097 | +0.10(+0.91%) |
Jul 06, 2015 | 10.49 | 10.56 | 10.47 | 10.50 | 333,519 | +0.01(+0.05%) |
Jul 02, 2015 | 10.50 | 10.49 | 10.49 | 10.49 | 79,410 | +0.02(+0.21%) |
Jul 01, 2015 | 10.39 | 10.47 | 10.36 | 10.47 | 200,490 | +0.05(+0.49%) |
Jun 30, 2015 | 10.42 | 10.47 | 10.24 | 10.42 | 252,166 | +0.04(+0.38%) |
Jun 29, 2015 | 10.62 | 10.64 | 10.30 | 10.38 | 437,176 | -0.29(-2.74%) |
Jun 26, 2015 | 10.79 | 10.80 | 10.59 | 10.67 | 227,360 | -0.14(-1.25%) |
Jun 25, 2015 | 10.84 | 10.86 | 10.76 | 10.81 | 144,660 | -0.03(-0.31%) |
Jun 24, 2015 | 10.84 | 10.90 | 10.84 | 10.84 | 120,241 | -0.03(-0.31%) |
Jun 23, 2015 | 10.84 | 10.90 | 10.84 | 10.88 | 102,108 | +0.04(+0.42%) |
Jun 22, 2015 | 10.84 | 10.92 | 10.83 | 10.83 | 98,026 | -0.04(-0.41%) |
Jun 19, 2015 | 10.83 | 10.89 | 10.81 | 10.88 | 159,458 | +0.02(+0.21%) |
Jun 18, 2015 | 10.93 | 11.00 | 10.82 | 10.85 | 179,645 | -0.07(-0.67%) |
Jun 17, 2015 | 11.06 | 11.08 | 10.93 | 10.93 | 197,383 | -0.12(-1.07%) |
Jun 16, 2015 | 11.00 | 11.06 | 10.89 | 11.04 | 262,954 | +0.15(+1.34%) |
Jun 15, 2015 | 10.97 | 10.97 | 10.86 | 10.90 | 88,104 | +0.06(+0.52%) |
Jun 12, 2015 | 10.82 | 10.90 | 10.79 | 10.84 | 111,059 | -0.03(-0.26%) |
Jun 11, 2015 | 10.70 | 10.88 | 10.69 | 10.87 | 139,565 | +0.16(+1.47%) |
Jun 10, 2015 | 10.69 | 10.75 | 10.66 | 10.71 | 166,722 | +0.07(+0.64%) |
Jun 09, 2015 | 10.68 | 10.71 | 10.63 | 10.64 | 207,380 | -0.06(-0.53%) |
Jun 08, 2015 | 10.82 | 10.83 | 10.64 | 10.70 | 491,409 | -0.14(-1.25%) |
Jun 05, 2015 | 10.87 | 10.90 | 10.81 | 10.84 | 261,009 | -0.09(-0.82%) |
Jun 04, 2015 | 10.96 | 10.96 | 10.85 | 10.93 | 285,863 | -0.03(-0.31%) |
Jun 03, 2015 | 11.00 | 11.02 | 10.95 | 10.96 | 376,181 | -0.05(-0.46%) |
Jun 02, 2015 | 11.03 | 11.11 | 10.99 | 11.01 | 245,427 | -0.04(-0.41%) |
Jun 01, 2015 | 11.12 | 11.12 | 11.06 | 11.06 | 115,947 | -0.03(-0.30%) |
May 29, 2015 | 11.15 | 11.18 | 11.07 | 11.09 | 408,741 | -0.07(-0.66%) |
May 28, 2015 | 11.15 | 11.34 | 11.15 | 11.16 | 349,032 | -0.32(-2.79%) |
May 27, 2015 | 11.57 | 11.57 | 11.46 | 11.48 | 496,677 | -0.06(-0.49%) |
May 26, 2015 | 11.57 | 11.60 | 11.49 | 11.54 | 342,168 | +0.01(+0.05%) |
May 22, 2015 | 11.59 | 11.53 | 11.53 | 11.53 | 164,860 | -0.03(-0.29%) |
May 21, 2015 | 11.59 | 11.60 | 11.53 | 11.57 | 232,658 | +0.02(+0.15%) |
May 20, 2015 | 11.48 | 11.56 | 11.47 | 11.55 | 156,072 | +0.08(+0.74%) |
May 19, 2015 | 11.39 | 11.49 | 11.38 | 11.47 | 185,347 | +0.05(+0.44%) |
May 18, 2015 | 11.31 | 11.42 | 11.31 | 11.42 | 212,924 | +0.06(+0.50%) |
May 15, 2015 | 11.34 | 11.36 | 11.31 | 11.36 | 74,452 | -0.01(-0.05%) |
May 14, 2015 | 11.33 | 11.40 | 11.33 | 11.36 | 128,994 | +0.04(+0.40%) |
May 13, 2015 | 11.39 | 11.40 | 11.30 | 11.32 | 185,591 | -0.01(-0.05%) |
May 12, 2015 | 11.34 | 11.35 | 11.26 | 11.33 | 106,308 | -0.05(-0.40%) |
May 11, 2015 | 11.42 | 11.42 | 11.34 | 11.37 | 131,789 | -0.03(-0.25%) |
May 08, 2015 | 11.32 | 11.40 | 11.29 | 11.40 | 213,111 | +0.21(+1.91%) |
May 07, 2015 | 11.18 | 11.27 | 11.15 | 11.18 | 141,039 | -0.07(-0.65%) |
May 06, 2015 | 11.34 | 11.38 | 11.22 | 11.26 | 247,682 | -0.03(-0.25%) |
May 05, 2015 | 11.34 | 11.36 | 11.27 | 11.29 | 192,602 | -0.05(-0.40%) |
May 04, 2015 | 11.34 | 11.34 | 11.29 | 11.33 | 104,299 | +0.02(+0.15%) |