Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.05 | 11.05 | 11.05 | 11.05 | 1,024 | -0.33(-2.90%) |
Jul 28, 2015 | 11.38 | 11.38 | 11.38 | 0 | -0.24(-2.07%) | |
Jul 27, 2015 | 11.62 | 11.62 | 11.62 | 11.62 | 268 | +0.02(+0.17%) |
Jul 24, 2015 | 11.60 | 11.60 | 11.60 | 11.60 | 14,364 | -0.15(-1.28%) |
Jul 23, 2015 | 11.75 | 11.78 | 11.75 | 11.75 | 6,578 | +0.24(+2.09%) |
Jul 22, 2015 | 11.59 | 11.60 | 11.51 | 11.51 | 2,953 | +0.43(+3.88%) |
Jul 20, 2015 | 11.08 | 11.08 | 11.08 | 0 | +0.07(+0.64%) | |
Jul 17, 2015 | 11.01 | 11.01 | 11.01 | 11.01 | 216 | +0.00(+0.00%) |
Jul 16, 2015 | 11.08 | 11.08 | 11.01 | 11.01 | 987 | +0.31(+2.90%) |
Jul 15, 2015 | 10.70 | 10.70 | 10.70 | 10.70 | 643 | +0.03(+0.28%) |
Jul 13, 2015 | 10.67 | 10.67 | 10.67 | 83 | -0.11(-1.02%) | |
Jul 10, 2015 | 10.78 | 10.78 | 10.78 | 10.78 | 582 | +0.18(+1.70%) |
Jul 09, 2015 | 10.84 | 10.84 | 10.60 | 10.60 | 5,681 | -0.19(-1.76%) |
Jul 08, 2015 | 10.79 | 10.79 | 10.79 | 10.79 | 110 | -0.27(-2.44%) |
Jul 07, 2015 | 11.06 | 11.06 | 11.06 | 11.06 | 258 | -0.34(-2.98%) |
Jul 01, 2015 | 11.40 | 11.40 | 11.40 | 0 | +0.57(+5.29%) | |
Jun 30, 2015 | 11.70 | 11.70 | 10.70 | 10.83 | 3,050 | -0.19(-1.75%) |
Jun 29, 2015 | 11.02 | 11.02 | 11.02 | 11.02 | 176 | -0.08(-0.74%) |
Jun 25, 2015 | 11.10 | 11.10 | 11.10 | 36 | +0.11(+1.02%) | |
Jun 24, 2015 | 10.99 | 10.99 | 10.99 | 10.99 | 373 | -0.11(-0.99%) |
Jun 22, 2015 | 11.10 | 11.10 | 11.10 | 50,068 | +0.15(+1.37%) | |
Jun 19, 2015 | 10.95 | 10.95 | 10.95 | 10.95 | 25,765 | -0.35(-3.10%) |
Jun 18, 2015 | 11.17 | 11.30 | 11.17 | 11.30 | 92,623 | +0.25(+2.26%) |
Jun 17, 2015 | 11.05 | 11.15 | 11.05 | 11.05 | 65,077 | +0.11(+1.01%) |
Jun 16, 2015 | 10.95 | 11.07 | 10.94 | 10.94 | 2,074 | +0.09(+0.83%) |
Jun 15, 2015 | 10.86 | 11.03 | 10.85 | 10.85 | 13,089 | +0.05(+0.46%) |
Jun 12, 2015 | 10.86 | 10.86 | 10.80 | 10.80 | 1,960 | -0.01(-0.09%) |
Jun 11, 2015 | 10.81 | 11.20 | 10.81 | 10.81 | 20,062 | -0.69(-6.00%) |
Jun 10, 2015 | 11.50 | 11.50 | 11.15 | 11.50 | 1,998 | +0.68(+6.28%) |
Jun 09, 2015 | 11.20 | 11.20 | 10.82 | 10.82 | 921 | -1.10(-9.23%) |
Jun 08, 2015 | 11.92 | 11.92 | 11.65 | 11.92 | 1,980 | +0.01(+0.08%) |
Jun 05, 2015 | 11.91 | 11.91 | 11.91 | 11.91 | 458 | -0.06(-0.50%) |
Jun 04, 2015 | 11.97 | 11.97 | 11.66 | 11.97 | 1,054 | +0.57(+5.00%) |
Jun 03, 2015 | 11.83 | 11.83 | 11.40 | 11.40 | 1,026 | -0.09(-0.78%) |
Jun 02, 2015 | 11.49 | 11.49 | 11.49 | 11.49 | 607 | -0.22(-1.88%) |
Jun 01, 2015 | 11.71 | 11.71 | 11.71 | 11.71 | 414 | -0.09(-0.76%) |
May 29, 2015 | 11.82 | 11.82 | 11.80 | 11.80 | 3,149 | +0.44(+3.87%) |
May 28, 2015 | 11.35 | 11.53 | 11.35 | 11.36 | 395 | +0.16(+1.43%) |
May 27, 2015 | 11.13 | 11.20 | 11.13 | 11.20 | 877 | -0.58(-4.92%) |
May 26, 2015 | 11.78 | 11.78 | 11.78 | 11.78 | 148 | -0.06(-0.51%) |
May 22, 2015 | 11.84 | 11.84 | 11.84 | 0 | -0.13(-1.09%) | |
May 21, 2015 | 12.07 | 12.10 | 11.97 | 11.97 | 1,388 | -0.44(-3.55%) |
May 20, 2015 | 12.03 | 12.41 | 12.03 | 12.41 | 757 | +0.21(+1.72%) |
May 19, 2015 | 12.10 | 12.20 | 12.10 | 12.20 | 2,006 | +0.05(+0.41%) |
May 18, 2015 | 12.21 | 12.21 | 12.15 | 12.15 | 465 | -0.40(-3.19%) |
May 15, 2015 | 12.19 | 12.55 | 12.19 | 12.55 | 1,397 | +0.44(+3.67%) |
May 14, 2015 | 12.04 | 12.11 | 12.04 | 12.11 | 731 | +0.08(+0.63%) |
May 13, 2015 | 12.03 | 12.03 | 12.03 | 12.03 | 179 | -0.06(-0.52%) |
May 12, 2015 | 12.03 | 12.25 | 12.03 | 12.09 | 1,323 | -0.13(-1.04%) |
May 11, 2015 | 12.22 | 12.22 | 12.22 | 12.22 | 432 | -0.02(-0.17%) |
May 08, 2015 | 12.15 | 12.81 | 12.15 | 12.24 | 673 | -0.24(-1.92%) |
May 07, 2015 | 12.48 | 12.61 | 12.48 | 12.48 | 639 | -0.75(-5.67%) |
May 06, 2015 | 12.55 | 13.23 | 12.55 | 13.23 | 3,679 | +0.68(+5.42%) |
May 05, 2015 | 12.55 | 12.67 | 12.55 | 12.55 | 3,065 | -0.12(-0.95%) |
May 04, 2015 | 12.61 | 12.67 | 12.27 | 12.67 | 444 | +0.19(+1.55%) |