Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.95 | 11.17 | 10.78 | 11.10 | 909,720 | +0.24(+2.21%) |
Jul 30, 2015 | 11.31 | 11.44 | 10.77 | 10.86 | 1,068,440 | -0.49(-4.32%) |
Jul 29, 2015 | 10.87 | 11.50 | 10.80 | 11.35 | 674,973 | +0.49(+4.51%) |
Jul 28, 2015 | 10.57 | 11.07 | 10.49 | 10.86 | 1,119,475 | +0.34(+3.23%) |
Jul 27, 2015 | 10.61 | 10.84 | 10.45 | 10.52 | 729,641 | -0.16(-1.50%) |
Jul 24, 2015 | 10.68 | 10.77 | 10.21 | 10.68 | 752,381 | -0.08(-0.74%) |
Jul 23, 2015 | 10.19 | 10.76 | 10.17 | 10.76 | 1,067,462 | +0.59(+5.80%) |
Jul 22, 2015 | 9.760 | 10.18 | 9.590 | 10.17 | 895,661 | +0.34(+3.46%) |
Jul 21, 2015 | 9.940 | 10.17 | 9.780 | 9.830 | 1,215,210 | -0.06(-0.61%) |
Jul 20, 2015 | 10.15 | 10.23 | 9.630 | 9.890 | 1,281,547 | -0.26(-2.56%) |
Jul 17, 2015 | 10.33 | 10.38 | 9.990 | 10.15 | 669,638 | -0.21(-2.03%) |
Jul 16, 2015 | 10.00 | 10.37 | 9.885 | 10.36 | 951,921 | +0.43(+4.33%) |
Jul 15, 2015 | 10.65 | 10.74 | 9.900 | 9.930 | 513,084 | -0.70(-6.59%) |
Jul 14, 2015 | 10.48 | 10.81 | 10.43 | 10.63 | 617,109 | +0.03(+0.28%) |
Jul 13, 2015 | 10.43 | 10.72 | 10.34 | 10.60 | 573,217 | +0.24(+2.32%) |
Jul 10, 2015 | 10.61 | 10.79 | 10.23 | 10.36 | 863,611 | -0.13(-1.24%) |
Jul 09, 2015 | 10.98 | 11.16 | 10.48 | 10.49 | 1,583,623 | -0.30(-2.78%) |
Jul 08, 2015 | 11.20 | 11.55 | 10.66 | 10.79 | 964,511 | -0.52(-4.60%) |
Jul 07, 2015 | 10.68 | 11.35 | 10.68 | 11.31 | 2,110,948 | +0.51(+4.72%) |
Jul 06, 2015 | 11.13 | 11.17 | 10.67 | 10.80 | 1,044,247 | -0.49(-4.34%) |
Jul 02, 2015 | 11.75 | 11.29 | 11.29 | 11.29 | 849,300 | -0.46(-3.91%) |
Jul 01, 2015 | 11.91 | 12.05 | 11.62 | 11.75 | 897,769 | -0.08(-0.68%) |
Jun 30, 2015 | 12.25 | 12.28 | 11.68 | 11.83 | 1,234,382 | -0.31(-2.55%) |
Jun 29, 2015 | 12.14 | 12.24 | 11.96 | 12.14 | 1,196,637 | -0.10(-0.82%) |
Jun 26, 2015 | 12.25 | 12.37 | 12.01 | 12.24 | 621,448 | +0.03(+0.25%) |
Jun 25, 2015 | 12.38 | 12.41 | 12.02 | 12.21 | 1,150,070 | -0.17(-1.37%) |
Jun 24, 2015 | 12.40 | 12.60 | 12.35 | 12.38 | 1,529,477 | -0.04(-0.32%) |
Jun 23, 2015 | 12.20 | 12.47 | 12.09 | 12.42 | 1,116,089 | +0.33(+2.73%) |
Jun 22, 2015 | 12.15 | 12.43 | 12.05 | 12.09 | 1,282,637 | -0.02(-0.17%) |
Jun 19, 2015 | 11.80 | 12.16 | 11.80 | 12.11 | 948,067 | +0.23(+1.94%) |
Jun 18, 2015 | 11.68 | 11.91 | 11.26 | 11.88 | 1,686,269 | +0.23(+1.97%) |
Jun 17, 2015 | 11.92 | 12.01 | 11.23 | 11.65 | 1,137,657 | -0.22(-1.85%) |
Jun 16, 2015 | 12.01 | 12.22 | 11.66 | 11.87 | 819,335 | -0.22(-1.82%) |
Jun 15, 2015 | 12.41 | 12.51 | 12.08 | 12.09 | 959,834 | -0.44(-3.51%) |
Jun 12, 2015 | 12.64 | 12.64 | 12.14 | 12.53 | 751,448 | -0.14(-1.10%) |
Jun 11, 2015 | 12.45 | 12.77 | 12.36 | 12.67 | 1,075,976 | +0.30(+2.43%) |
Jun 10, 2015 | 12.75 | 12.95 | 12.11 | 12.37 | 1,137,606 | -0.31(-2.44%) |
Jun 09, 2015 | 12.99 | 12.99 | 12.45 | 12.68 | 785,192 | -0.28(-2.16%) |
Jun 08, 2015 | 13.62 | 13.66 | 12.93 | 12.96 | 836,498 | -0.64(-4.71%) |
Jun 05, 2015 | 14.03 | 14.26 | 13.56 | 13.60 | 2,025,555 | -0.48(-3.41%) |
Jun 04, 2015 | 14.00 | 14.10 | 13.96 | 14.08 | 735,394 | +0.00(+0.00%) |
Jun 03, 2015 | 13.75 | 14.10 | 13.72 | 14.08 | 701,676 | +0.37(+2.70%) |
Jun 02, 2015 | 13.44 | 13.87 | 13.34 | 13.71 | 586,288 | +0.26(+1.93%) |
Jun 01, 2015 | 13.70 | 13.77 | 13.45 | 13.45 | 629,133 | -0.17(-1.25%) |
May 29, 2015 | 13.83 | 13.92 | 13.59 | 13.62 | 568,554 | -0.25(-1.80%) |
May 28, 2015 | 13.92 | 14.05 | 13.56 | 13.87 | 996,965 | -0.10(-0.72%) |
May 27, 2015 | 14.20 | 14.26 | 13.91 | 13.97 | 738,609 | -0.25(-1.76%) |
May 26, 2015 | 14.89 | 14.90 | 14.02 | 14.22 | 909,024 | -0.71(-4.76%) |
May 22, 2015 | 15.25 | 14.93 | 14.93 | 14.93 | 431,300 | -0.32(-2.10%) |
May 21, 2015 | 15.63 | 15.69 | 15.09 | 15.25 | 569,392 | -0.19(-1.23%) |
May 20, 2015 | 15.12 | 15.54 | 14.89 | 15.44 | 846,435 | +0.27(+1.78%) |
May 19, 2015 | 15.00 | 15.46 | 14.78 | 15.17 | 1,168,038 | +0.13(+0.86%) |
May 18, 2015 | 15.71 | 15.72 | 14.75 | 15.04 | 1,623,934 | -0.71(-4.51%) |
May 15, 2015 | 16.62 | 16.70 | 15.33 | 15.75 | 3,355,770 | -1.34(-7.84%) |
May 14, 2015 | 16.20 | 17.30 | 15.40 | 17.09 | 3,676,430 | +0.15(+0.89%) |
May 13, 2015 | 17.07 | 17.25 | 16.92 | 16.94 | 945,107 | -0.08(-0.47%) |
May 12, 2015 | 17.13 | 17.44 | 16.85 | 17.02 | 1,120,283 | -0.16(-0.93%) |
May 11, 2015 | 17.51 | 17.57 | 17.13 | 17.18 | 1,014,126 | -0.32(-1.83%) |
May 08, 2015 | 17.55 | 17.82 | 17.39 | 17.50 | 896,469 | +0.10(+0.57%) |
May 07, 2015 | 17.81 | 17.83 | 17.35 | 17.40 | 1,039,899 | -0.41(-2.30%) |
May 06, 2015 | 17.57 | 17.88 | 17.44 | 17.81 | 553,115 | +0.32(+1.83%) |
May 05, 2015 | 18.40 | 18.47 | 17.44 | 17.49 | 985,713 | -0.75(-4.11%) |
May 04, 2015 | 18.40 | 18.52 | 18.18 | 18.24 | 857,392 | -0.07(-0.38%) |