Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.84 | 13.22 | 11.80 | 12.40 | 575,984 | +0.73(+6.26%) |
Jul 30, 2015 | 11.10 | 11.75 | 10.85 | 11.67 | 236,002 | +0.47(+4.20%) |
Jul 29, 2015 | 11.35 | 11.50 | 11.18 | 11.20 | 53,444 | -0.12(-1.06%) |
Jul 28, 2015 | 11.67 | 11.67 | 11.02 | 11.32 | 83,894 | -0.27(-2.33%) |
Jul 27, 2015 | 11.51 | 11.73 | 11.51 | 11.59 | 37,153 | +0.01(+0.09%) |
Jul 24, 2015 | 11.86 | 11.92 | 11.51 | 11.58 | 83,517 | -0.31(-2.61%) |
Jul 23, 2015 | 12.41 | 12.47 | 11.88 | 11.89 | 132,352 | -0.51(-4.11%) |
Jul 22, 2015 | 12.26 | 12.42 | 12.24 | 12.40 | 72,517 | +0.13(+1.06%) |
Jul 21, 2015 | 12.13 | 12.39 | 12.13 | 12.27 | 109,455 | +0.11(+0.90%) |
Jul 20, 2015 | 12.47 | 12.47 | 12.02 | 12.16 | 111,768 | -0.32(-2.56%) |
Jul 17, 2015 | 12.45 | 12.50 | 12.32 | 12.48 | 45,979 | +0.05(+0.40%) |
Jul 16, 2015 | 12.42 | 12.50 | 12.18 | 12.43 | 72,974 | +0.04(+0.32%) |
Jul 15, 2015 | 12.36 | 12.40 | 12.13 | 12.39 | 67,354 | -0.01(-0.08%) |
Jul 14, 2015 | 12.05 | 12.41 | 11.99 | 12.40 | 94,464 | +0.34(+2.82%) |
Jul 13, 2015 | 12.00 | 12.10 | 11.92 | 12.06 | 71,110 | +0.08(+0.67%) |
Jul 10, 2015 | 11.86 | 12.05 | 11.85 | 11.98 | 51,142 | +0.24(+2.04%) |
Jul 09, 2015 | 11.74 | 11.82 | 11.55 | 11.74 | 48,415 | +0.15(+1.29%) |
Jul 08, 2015 | 11.51 | 11.75 | 11.51 | 11.59 | 107,259 | -0.02(-0.17%) |
Jul 07, 2015 | 11.28 | 11.69 | 11.20 | 11.61 | 94,730 | +0.32(+2.83%) |
Jul 06, 2015 | 11.20 | 11.39 | 11.15 | 11.29 | 56,400 | +0.04(+0.36%) |
Jul 02, 2015 | 11.41 | 11.25 | 11.25 | 11.25 | 64,300 | -0.17(-1.49%) |
Jul 01, 2015 | 11.52 | 11.52 | 11.27 | 11.42 | 77,538 | -0.03(-0.26%) |
Jun 30, 2015 | 11.58 | 11.67 | 11.34 | 11.45 | 63,245 | -0.04(-0.35%) |
Jun 29, 2015 | 11.95 | 12.08 | 11.40 | 11.49 | 106,955 | -0.58(-4.81%) |
Jun 26, 2015 | 11.90 | 12.16 | 11.56 | 12.07 | 367,713 | +0.17(+1.43%) |
Jun 25, 2015 | 11.69 | 11.91 | 11.67 | 11.90 | 44,686 | +0.22(+1.88%) |
Jun 24, 2015 | 11.77 | 11.84 | 11.60 | 11.68 | 49,795 | -0.07(-0.60%) |
Jun 23, 2015 | 11.76 | 11.90 | 11.58 | 11.75 | 108,548 | -0.02(-0.17%) |
Jun 22, 2015 | 11.96 | 12.01 | 11.70 | 11.77 | 61,930 | -0.08(-0.68%) |
Jun 19, 2015 | 11.93 | 12.02 | 11.83 | 11.85 | 148,201 | -0.11(-0.92%) |
Jun 18, 2015 | 12.12 | 12.12 | 11.84 | 11.96 | 85,657 | +0.11(+0.93%) |
Jun 17, 2015 | 12.10 | 12.20 | 11.81 | 11.85 | 67,366 | -0.19(-1.58%) |
Jun 16, 2015 | 12.02 | 12.50 | 12.00 | 12.04 | 130,061 | -0.03(-0.25%) |
Jun 15, 2015 | 11.83 | 12.12 | 11.63 | 12.07 | 110,315 | +0.21(+1.77%) |
Jun 12, 2015 | 11.80 | 11.99 | 11.70 | 11.86 | 66,996 | +0.00(+0.00%) |
Jun 11, 2015 | 11.84 | 11.89 | 11.75 | 11.86 | 58,375 | +0.10(+0.85%) |
Jun 10, 2015 | 11.44 | 11.86 | 11.38 | 11.76 | 215,842 | +0.41(+3.61%) |
Jun 09, 2015 | 11.23 | 11.39 | 11.10 | 11.35 | 56,176 | +0.10(+0.89%) |
Jun 08, 2015 | 11.15 | 11.32 | 11.07 | 11.25 | 45,852 | +0.12(+1.08%) |
Jun 05, 2015 | 11.09 | 11.35 | 10.99 | 11.13 | 94,971 | -0.02(-0.18%) |
Jun 04, 2015 | 11.23 | 11.44 | 10.98 | 11.15 | 106,962 | -0.15(-1.33%) |
Jun 03, 2015 | 11.03 | 11.31 | 10.98 | 11.30 | 81,374 | +0.27(+2.45%) |
Jun 02, 2015 | 10.96 | 11.22 | 10.75 | 11.03 | 94,622 | +0.06(+0.55%) |
Jun 01, 2015 | 10.98 | 11.00 | 10.71 | 10.97 | 132,194 | +0.10(+0.92%) |
May 29, 2015 | 10.91 | 11.03 | 10.67 | 10.87 | 95,555 | -0.06(-0.55%) |
May 28, 2015 | 11.19 | 11.19 | 10.88 | 10.93 | 180,876 | -0.20(-1.80%) |
May 27, 2015 | 10.93 | 11.17 | 10.68 | 11.13 | 73,877 | +0.17(+1.55%) |
May 26, 2015 | 11.00 | 11.13 | 10.81 | 10.96 | 80,542 | -0.10(-0.90%) |
May 22, 2015 | 11.18 | 11.06 | 11.06 | 11.06 | 47,400 | -0.15(-1.34%) |
May 21, 2015 | 11.28 | 11.36 | 11.13 | 11.21 | 74,064 | -0.14(-1.23%) |
May 20, 2015 | 11.38 | 11.39 | 11.21 | 11.35 | 55,117 | +0.01(+0.09%) |
May 19, 2015 | 11.50 | 11.52 | 11.21 | 11.34 | 115,698 | -0.19(-1.65%) |
May 18, 2015 | 11.49 | 11.53 | 11.31 | 11.53 | 148,038 | +0.08(+0.70%) |
May 15, 2015 | 11.31 | 11.48 | 11.23 | 11.45 | 125,065 | +0.11(+0.97%) |
May 14, 2015 | 11.22 | 11.37 | 11.11 | 11.34 | 72,038 | +0.15(+1.34%) |
May 13, 2015 | 11.23 | 11.30 | 11.05 | 11.19 | 59,978 | -0.03(-0.27%) |
May 12, 2015 | 11.21 | 11.31 | 11.00 | 11.22 | 91,636 | -0.03(-0.27%) |
May 11, 2015 | 11.25 | 11.45 | 11.20 | 11.25 | 84,312 | +0.01(+0.09%) |
May 08, 2015 | 11.47 | 11.60 | 11.22 | 11.24 | 181,009 | -0.09(-0.79%) |
May 07, 2015 | 11.25 | 11.55 | 11.24 | 11.33 | 147,914 | +0.07(+0.62%) |
May 06, 2015 | 11.08 | 11.31 | 11.06 | 11.26 | 121,036 | +0.25(+2.27%) |
May 05, 2015 | 11.29 | 11.31 | 10.87 | 11.01 | 116,035 | -0.32(-2.82%) |
May 04, 2015 | 11.51 | 11.71 | 11.30 | 11.33 | 102,460 | -0.12(-1.05%) |