Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.88 | 13.90 | 12.80 | 13.36 | 4,976,287 | +0.46(+3.57%) |
Jul 30, 2015 | 12.74 | 13.24 | 12.34 | 12.90 | 3,039,705 | +0.00(+0.00%) |
Jul 29, 2015 | 12.81 | 13.10 | 12.37 | 12.90 | 2,557,963 | +0.26(+2.06%) |
Jul 28, 2015 | 12.22 | 12.75 | 11.82 | 12.64 | 2,049,413 | +0.61(+5.07%) |
Jul 27, 2015 | 12.27 | 12.38 | 11.62 | 12.03 | 2,492,357 | -0.45(-3.61%) |
Jul 24, 2015 | 12.81 | 13.33 | 12.45 | 12.48 | 4,595,499 | -0.11(-0.87%) |
Jul 23, 2015 | 12.82 | 13.17 | 12.50 | 12.59 | 2,210,629 | -0.19(-1.49%) |
Jul 22, 2015 | 12.50 | 13.03 | 12.28 | 12.78 | 2,413,125 | +0.12(+0.95%) |
Jul 21, 2015 | 12.72 | 13.02 | 12.06 | 12.66 | 2,501,485 | +0.00(+0.00%) |
Jul 20, 2015 | 12.92 | 12.99 | 12.33 | 12.66 | 3,464,146 | -0.29(-2.24%) |
Jul 17, 2015 | 13.05 | 13.28 | 12.70 | 12.95 | 3,402,888 | -0.07(-0.54%) |
Jul 16, 2015 | 12.80 | 13.25 | 12.39 | 13.02 | 5,185,145 | +0.55(+4.41%) |
Jul 15, 2015 | 12.52 | 12.88 | 11.90 | 12.47 | 5,636,551 | +0.15(+1.22%) |
Jul 14, 2015 | 11.51 | 12.45 | 11.51 | 12.32 | 4,002,980 | +0.79(+6.85%) |
Jul 13, 2015 | 11.35 | 11.82 | 11.35 | 11.53 | 2,975,642 | +0.36(+3.22%) |
Jul 10, 2015 | 10.62 | 11.23 | 10.40 | 11.17 | 3,192,675 | +0.69(+6.58%) |
Jul 09, 2015 | 10.83 | 11.00 | 10.28 | 10.48 | 2,474,341 | -0.17(-1.60%) |
Jul 08, 2015 | 11.21 | 11.38 | 10.55 | 10.65 | 2,745,477 | -0.75(-6.58%) |
Jul 07, 2015 | 11.56 | 11.67 | 11.12 | 11.40 | 2,844,147 | +0.04(+0.35%) |
Jul 06, 2015 | 10.91 | 11.59 | 10.67 | 11.36 | 2,423,166 | +0.14(+1.25%) |
Jul 02, 2015 | 11.69 | 11.22 | 11.22 | 11.22 | 2,498,300 | -0.40(-3.44%) |
Jul 01, 2015 | 12.12 | 12.46 | 11.49 | 11.62 | 2,716,163 | -0.38(-3.17%) |
Jun 30, 2015 | 12.13 | 12.26 | 11.68 | 12.00 | 4,460,198 | +0.46(+3.99%) |
Jun 29, 2015 | 11.79 | 12.40 | 11.51 | 11.54 | 3,394,017 | -0.78(-6.33%) |
Jun 26, 2015 | 12.28 | 12.81 | 12.13 | 12.32 | 4,203,286 | -0.11(-0.88%) |
Jun 25, 2015 | 11.80 | 12.45 | 11.54 | 12.43 | 2,988,035 | +0.68(+5.79%) |
Jun 24, 2015 | 11.80 | 11.94 | 11.24 | 11.75 | 2,926,254 | -0.04(-0.34%) |
Jun 23, 2015 | 12.59 | 12.59 | 11.68 | 11.79 | 3,756,225 | -0.71(-5.68%) |
Jun 22, 2015 | 11.21 | 12.53 | 11.00 | 12.50 | 6,485,626 | +0.36(+2.97%) |
Jun 19, 2015 | 12.37 | 12.37 | 11.80 | 12.14 | 5,015,118 | -0.09(-0.74%) |
Jun 18, 2015 | 11.75 | 12.48 | 11.70 | 12.23 | 6,561,176 | +0.66(+5.70%) |
Jun 17, 2015 | 11.05 | 11.90 | 11.02 | 11.57 | 5,013,840 | +0.58(+5.28%) |
Jun 16, 2015 | 10.61 | 11.54 | 10.35 | 10.99 | 7,273,584 | +0.27(+2.52%) |
Jun 15, 2015 | 9.560 | 10.75 | 9.350 | 10.72 | 5,598,507 | +1.32(+14.04%) |
Jun 12, 2015 | 9.560 | 9.760 | 9.310 | 9.400 | 2,528,886 | -0.27(-2.79%) |
Jun 11, 2015 | 10.03 | 10.18 | 9.290 | 9.670 | 4,520,829 | -0.39(-3.88%) |
Jun 10, 2015 | 9.900 | 10.29 | 9.850 | 10.06 | 1,895,010 | -0.06(-0.59%) |
Jun 09, 2015 | 10.45 | 10.47 | 9.900 | 10.12 | 3,760,058 | -0.41(-3.89%) |
Jun 08, 2015 | 10.00 | 10.60 | 9.830 | 10.53 | 4,439,892 | +0.63(+6.36%) |
Jun 05, 2015 | 9.630 | 10.05 | 9.510 | 9.900 | 2,129,707 | +0.27(+2.80%) |
Jun 04, 2015 | 9.550 | 10.05 | 9.500 | 9.630 | 1,985,673 | -0.01(-0.10%) |
Jun 03, 2015 | 9.750 | 9.880 | 9.520 | 9.640 | 1,966,127 | -0.04(-0.46%) |
Jun 02, 2015 | 9.450 | 10.08 | 9.310 | 9.685 | 3,513,554 | +0.26(+2.70%) |
Jun 01, 2015 | 9.570 | 9.600 | 9.190 | 9.430 | 1,957,788 | -0.05(-0.53%) |
May 29, 2015 | 9.430 | 9.750 | 9.290 | 9.480 | 2,213,659 | +0.06(+0.64%) |
May 28, 2015 | 9.280 | 9.420 | 9.050 | 9.420 | 1,468,548 | +0.10(+1.07%) |
May 27, 2015 | 9.170 | 9.340 | 9.100 | 9.320 | 1,377,697 | +0.18(+1.97%) |
May 26, 2015 | 9.410 | 9.460 | 9.040 | 9.140 | 2,067,455 | -0.33(-3.48%) |
May 22, 2015 | 9.460 | 9.470 | 9.470 | 9.470 | 2,114,600 | +0.03(+0.32%) |
May 21, 2015 | 9.680 | 9.890 | 9.290 | 9.440 | 1,692,396 | -0.18(-1.87%) |
May 20, 2015 | 9.870 | 9.950 | 9.560 | 9.620 | 2,040,016 | -0.24(-2.38%) |
May 19, 2015 | 9.390 | 9.880 | 9.380 | 9.855 | 2,629,334 | +0.51(+5.40%) |
May 18, 2015 | 9.100 | 9.510 | 9.010 | 9.350 | 3,247,250 | +0.18(+1.96%) |
May 15, 2015 | 9.350 | 9.550 | 9.065 | 9.170 | 2,624,167 | -0.17(-1.82%) |
May 14, 2015 | 9.520 | 9.560 | 9.040 | 9.340 | 2,759,185 | -0.17(-1.74%) |
May 13, 2015 | 10.00 | 10.11 | 9.250 | 9.505 | 4,345,502 | -0.49(-4.95%) |
May 12, 2015 | 10.26 | 10.49 | 9.800 | 10.00 | 5,357,300 | -0.75(-6.98%) |
May 11, 2015 | 10.99 | 11.00 | 10.40 | 10.75 | 3,643,053 | -0.16(-1.47%) |
May 08, 2015 | 10.70 | 11.15 | 10.35 | 10.91 | 5,183,971 | +0.41(+3.90%) |
May 07, 2015 | 9.960 | 10.54 | 9.650 | 10.50 | 4,926,247 | +0.97(+10.18%) |
May 06, 2015 | 9.430 | 9.880 | 9.320 | 9.530 | 2,267,638 | +0.18(+1.93%) |
May 05, 2015 | 9.960 | 10.07 | 9.220 | 9.350 | 3,076,090 | -0.40(-4.10%) |
May 04, 2015 | 9.530 | 10.17 | 9.410 | 9.750 | 2,608,278 | +0.23(+2.42%) |