Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.03 | 14.03 | 13.87 | 13.91 | 1,037,955 | -0.10(-0.73%) |
Jul 30, 2015 | 13.91 | 14.05 | 13.80 | 14.01 | 1,400,594 | +0.11(+0.78%) |
Jul 29, 2015 | 13.96 | 14.11 | 13.84 | 13.90 | 1,558,110 | -0.10(-0.68%) |
Jul 28, 2015 | 14.02 | 14.15 | 13.77 | 14.00 | 1,875,173 | -0.02(-0.14%) |
Jul 27, 2015 | 13.59 | 14.02 | 13.47 | 14.02 | 2,059,891 | +0.32(+2.37%) |
Jul 24, 2015 | 14.04 | 14.07 | 13.65 | 13.69 | 3,508,200 | -0.44(-3.10%) |
Jul 23, 2015 | 14.42 | 14.50 | 14.05 | 14.13 | 2,126,782 | -0.26(-1.81%) |
Jul 22, 2015 | 14.36 | 14.48 | 14.29 | 14.39 | 1,385,608 | -0.02(-0.13%) |
Jul 21, 2015 | 14.36 | 14.47 | 14.24 | 14.41 | 2,098,799 | +0.01(+0.09%) |
Jul 20, 2015 | 14.49 | 14.54 | 14.29 | 14.40 | 2,137,508 | -0.08(-0.53%) |
Jul 17, 2015 | 14.80 | 14.80 | 14.38 | 14.47 | 2,134,131 | -0.32(-2.19%) |
Jul 16, 2015 | 14.43 | 14.83 | 14.28 | 14.80 | 3,663,207 | +0.41(+2.83%) |
Jul 15, 2015 | 14.47 | 14.83 | 14.26 | 14.39 | 8,038,781 | +0.95(+7.04%) |
Jul 14, 2015 | 13.42 | 13.49 | 13.28 | 13.44 | 1,708,081 | +0.03(+0.19%) |
Jul 13, 2015 | 13.06 | 13.44 | 13.03 | 13.42 | 2,827,398 | +0.43(+3.33%) |
Jul 10, 2015 | 12.81 | 13.00 | 12.76 | 12.99 | 2,893,794 | +0.28(+2.20%) |
Jul 09, 2015 | 12.75 | 12.84 | 12.55 | 12.71 | 2,226,668 | +0.08(+0.60%) |
Jul 08, 2015 | 12.84 | 12.90 | 12.50 | 12.63 | 1,758,095 | -0.10(-0.75%) |
Jul 07, 2015 | 12.51 | 12.76 | 12.31 | 12.73 | 2,213,506 | +0.22(+1.73%) |
Jul 06, 2015 | 12.34 | 12.76 | 12.28 | 12.51 | 2,832,704 | +0.41(+3.36%) |
Jul 02, 2015 | 12.27 | 12.10 | 12.10 | 12.10 | 927,405 | -0.11(-0.88%) |
Jul 01, 2015 | 12.28 | 12.34 | 12.10 | 12.21 | 1,999,205 | +0.03(+0.26%) |
Jun 30, 2015 | 12.38 | 12.43 | 12.10 | 12.18 | 2,266,248 | -0.10(-0.83%) |
Jun 29, 2015 | 12.56 | 12.62 | 12.24 | 12.28 | 1,776,291 | -0.39(-3.11%) |
Jun 26, 2015 | 12.60 | 12.78 | 12.53 | 12.67 | 1,903,582 | +0.11(+0.86%) |
Jun 25, 2015 | 12.67 | 12.72 | 12.52 | 12.57 | 1,008,336 | -0.10(-0.80%) |
Jun 24, 2015 | 12.67 | 12.93 | 12.64 | 12.67 | 1,483,278 | -0.03(-0.20%) |
Jun 23, 2015 | 12.55 | 12.71 | 12.55 | 12.69 | 1,332,972 | +0.17(+1.37%) |
Jun 22, 2015 | 12.71 | 12.71 | 12.51 | 12.52 | 1,239,871 | -0.11(-0.90%) |
Jun 19, 2015 | 12.51 | 12.66 | 12.49 | 12.64 | 2,264,916 | +0.13(+1.02%) |
Jun 18, 2015 | 12.62 | 12.69 | 12.43 | 12.51 | 1,316,326 | -0.09(-0.71%) |
Jun 17, 2015 | 12.51 | 12.64 | 12.43 | 12.60 | 1,815,005 | +0.11(+0.86%) |
Jun 16, 2015 | 12.29 | 12.55 | 12.28 | 12.49 | 2,180,727 | +0.21(+1.71%) |
Jun 15, 2015 | 12.46 | 12.46 | 12.21 | 12.28 | 2,633,376 | -0.24(-1.95%) |
Jun 12, 2015 | 12.67 | 12.67 | 12.51 | 12.53 | 1,925,764 | -0.14(-1.14%) |
Jun 11, 2015 | 12.76 | 12.78 | 12.51 | 12.67 | 2,295,560 | +0.03(+0.20%) |
Jun 10, 2015 | 12.50 | 12.75 | 12.50 | 12.64 | 2,509,464 | +0.27(+2.18%) |
Jun 09, 2015 | 12.50 | 12.57 | 12.32 | 12.37 | 1,678,948 | -0.11(-0.86%) |
Jun 08, 2015 | 12.50 | 12.54 | 12.32 | 12.48 | 2,160,279 | +0.03(+0.20%) |
Jun 05, 2015 | 12.49 | 12.58 | 12.33 | 12.46 | 2,544,382 | -0.04(-0.35%) |
Jun 04, 2015 | 11.93 | 12.58 | 11.90 | 12.50 | 4,478,237 | +0.52(+4.30%) |
Jun 03, 2015 | 11.87 | 12.47 | 11.40 | 11.99 | 7,695,513 | +0.27(+2.31%) |
Jun 02, 2015 | 11.05 | 11.75 | 11.05 | 11.71 | 7,089,295 | +0.68(+6.21%) |
Jun 01, 2015 | 11.03 | 11.11 | 10.86 | 11.03 | 3,020,259 | +0.01(+0.11%) |
May 29, 2015 | 11.30 | 11.34 | 11.01 | 11.02 | 3,031,250 | -0.30(-2.61%) |
May 28, 2015 | 11.13 | 11.37 | 11.13 | 11.31 | 1,566,987 | +0.21(+1.92%) |
May 27, 2015 | 11.16 | 11.18 | 10.95 | 11.10 | 1,360,404 | -0.08(-0.73%) |
May 26, 2015 | 11.26 | 11.34 | 11.11 | 11.18 | 1,266,661 | -0.13(-1.11%) |
May 22, 2015 | 11.24 | 11.31 | 11.31 | 11.31 | 753,002 | +0.05(+0.45%) |
May 21, 2015 | 11.20 | 11.32 | 11.11 | 11.26 | 884,379 | +0.05(+0.45%) |
May 20, 2015 | 11.32 | 11.32 | 11.12 | 11.21 | 1,342,148 | +0.00(+0.00%) |
May 19, 2015 | 11.36 | 11.47 | 11.13 | 11.21 | 1,796,948 | -0.26(-2.25%) |
May 18, 2015 | 11.40 | 11.52 | 11.25 | 11.46 | 1,495,131 | +0.16(+1.45%) |
May 15, 2015 | 11.23 | 11.30 | 11.04 | 11.30 | 1,805,209 | +0.09(+0.84%) |
May 14, 2015 | 11.56 | 11.56 | 11.18 | 11.21 | 1,360,006 | -0.29(-2.51%) |
May 13, 2015 | 11.68 | 11.80 | 11.46 | 11.50 | 2,061,547 | -0.21(-1.82%) |
May 12, 2015 | 11.74 | 11.74 | 11.46 | 11.71 | 1,955,698 | -0.10(-0.85%) |
May 11, 2015 | 11.71 | 11.87 | 11.64 | 11.81 | 1,583,518 | +0.06(+0.54%) |
May 08, 2015 | 11.71 | 11.80 | 11.60 | 11.75 | 2,098,931 | +0.15(+1.30%) |
May 07, 2015 | 11.39 | 11.61 | 11.32 | 11.60 | 1,796,412 | +0.22(+1.93%) |
May 06, 2015 | 11.37 | 11.45 | 11.07 | 11.38 | 2,245,797 | +0.01(+0.11%) |
May 05, 2015 | 11.48 | 11.59 | 11.29 | 11.36 | 1,412,086 | -0.13(-1.09%) |
May 04, 2015 | 11.64 | 11.71 | 11.49 | 11.49 | 1,131,939 | -0.12(-1.03%) |