Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.53 | 11.63 | 11.46 | 11.56 | 496,250 | +0.08(+0.67%) |
Jul 30, 2015 | 11.37 | 11.56 | 11.26 | 11.48 | 1,570,127 | +0.03(+0.28%) |
Jul 29, 2015 | 11.17 | 11.55 | 11.17 | 11.45 | 1,030,869 | +0.10(+0.90%) |
Jul 28, 2015 | 11.09 | 11.36 | 11.02 | 11.35 | 1,159,822 | +0.22(+1.94%) |
Jul 27, 2015 | 11.06 | 11.25 | 11.02 | 11.13 | 1,034,594 | +0.01(+0.11%) |
Jul 24, 2015 | 11.33 | 11.38 | 10.99 | 11.12 | 931,577 | -0.18(-1.57%) |
Jul 23, 2015 | 11.58 | 11.61 | 11.23 | 11.30 | 1,112,363 | -0.25(-2.19%) |
Jul 22, 2015 | 11.61 | 11.66 | 11.47 | 11.55 | 610,626 | -0.06(-0.55%) |
Jul 21, 2015 | 11.74 | 11.81 | 11.42 | 11.61 | 1,166,492 | -0.19(-1.61%) |
Jul 20, 2015 | 11.99 | 11.99 | 11.79 | 11.80 | 589,925 | -0.19(-1.59%) |
Jul 17, 2015 | 11.97 | 12.01 | 11.90 | 11.99 | 809,644 | -0.01(-0.10%) |
Jul 16, 2015 | 11.96 | 12.04 | 11.95 | 12.01 | 1,233,402 | +0.00(+0.00%) |
Jul 15, 2015 | 11.96 | 12.02 | 11.90 | 12.01 | 805,768 | +0.00(+0.00%) |
Jul 14, 2015 | 11.92 | 12.03 | 11.85 | 12.01 | 730,986 | +0.12(+1.01%) |
Jul 13, 2015 | 11.97 | 12.01 | 11.82 | 11.89 | 538,120 | -0.14(-1.16%) |
Jul 10, 2015 | 11.82 | 12.03 | 11.77 | 12.03 | 1,106,013 | +0.19(+1.61%) |
Jul 09, 2015 | 11.87 | 11.87 | 11.70 | 11.84 | 558,633 | +0.05(+0.43%) |
Jul 08, 2015 | 11.81 | 11.89 | 11.69 | 11.78 | 667,633 | -0.02(-0.16%) |
Jul 07, 2015 | 11.87 | 12.01 | 11.78 | 11.80 | 707,894 | -0.11(-0.90%) |
Jul 06, 2015 | 11.87 | 11.97 | 11.82 | 11.91 | 666,800 | -0.01(-0.11%) |
Jul 02, 2015 | 11.97 | 11.92 | 11.92 | 11.92 | 539,013 | -0.05(-0.42%) |
Jul 01, 2015 | 11.96 | 12.01 | 11.90 | 11.97 | 1,029,355 | +0.02(+0.16%) |
Jun 30, 2015 | 12.10 | 12.15 | 11.94 | 11.96 | 777,761 | +0.01(+0.05%) |
Jun 29, 2015 | 12.05 | 12.15 | 11.95 | 11.95 | 1,141,077 | -0.19(-1.57%) |
Jun 26, 2015 | 12.06 | 12.32 | 12.01 | 12.14 | 13,874,213 | +0.13(+1.11%) |
Jun 25, 2015 | 12.04 | 12.13 | 11.98 | 12.01 | 1,884,956 | -0.03(-0.26%) |
Jun 24, 2015 | 11.87 | 12.19 | 11.79 | 12.04 | 1,172,214 | +0.15(+1.28%) |
Jun 23, 2015 | 11.69 | 12.04 | 11.64 | 11.89 | 1,534,453 | +0.04(+0.37%) |
Jun 22, 2015 | 11.94 | 12.03 | 11.84 | 11.84 | 1,021,531 | -0.10(-0.85%) |
Jun 19, 2015 | 12.09 | 12.10 | 11.93 | 11.94 | 695,359 | -0.16(-1.31%) |
Jun 18, 2015 | 12.03 | 12.16 | 12.01 | 12.10 | 1,575,126 | +0.04(+0.37%) |
Jun 17, 2015 | 11.92 | 12.06 | 11.92 | 12.06 | 2,304,894 | +0.09(+0.74%) |
Jun 16, 2015 | 11.90 | 12.00 | 11.80 | 11.97 | 1,974,683 | +0.06(+0.48%) |
Jun 15, 2015 | 11.84 | 11.95 | 11.77 | 11.91 | 1,225,365 | +0.06(+0.48%) |
Jun 12, 2015 | 11.90 | 11.95 | 11.82 | 11.85 | 1,438,799 | -0.10(-0.80%) |
Jun 11, 2015 | 11.95 | 11.97 | 11.93 | 11.95 | 1,358,678 | +0.00(+0.00%) |
Jun 10, 2015 | 11.97 | 12.00 | 11.94 | 11.95 | 1,723,229 | -0.03(-0.21%) |
Jun 09, 2015 | 11.97 | 11.99 | 11.92 | 11.97 | 1,514,195 | +0.02(+0.16%) |
Jun 08, 2015 | 11.85 | 11.97 | 11.80 | 11.96 | 1,242,539 | +0.01(+0.05%) |
Jun 05, 2015 | 11.96 | 11.97 | 11.80 | 11.95 | 1,123,661 | -0.03(-0.26%) |
Jun 04, 2015 | 11.98 | 11.99 | 11.87 | 11.98 | 1,464,668 | -0.01(-0.11%) |
Jun 03, 2015 | 11.85 | 12.01 | 11.73 | 11.99 | 1,838,793 | +0.16(+1.39%) |
Jun 02, 2015 | 11.61 | 11.85 | 11.61 | 11.83 | 1,455,312 | +0.12(+1.03%) |
Jun 01, 2015 | 11.61 | 11.72 | 11.61 | 11.71 | 1,601,212 | +0.02(+0.16%) |
May 29, 2015 | 11.61 | 11.72 | 11.47 | 11.69 | 892,553 | -0.04(-0.38%) |
May 28, 2015 | 11.68 | 11.85 | 11.61 | 11.73 | 1,499,107 | -0.08(-0.70%) |
May 27, 2015 | 11.53 | 11.85 | 11.40 | 11.82 | 1,030,263 | +0.26(+2.25%) |
May 26, 2015 | 11.56 | 11.69 | 11.47 | 11.56 | 1,075,579 | +0.02(+0.16%) |
May 22, 2015 | 11.56 | 11.54 | 11.54 | 11.54 | 846,322 | -0.03(-0.22%) |
May 21, 2015 | 11.78 | 11.82 | 11.42 | 11.56 | 1,251,644 | -0.23(-1.93%) |
May 20, 2015 | 11.85 | 11.94 | 11.63 | 11.79 | 1,132,716 | -0.12(-1.01%) |
May 19, 2015 | 11.35 | 12.13 | 11.35 | 11.91 | 3,123,179 | +0.51(+4.44%) |