Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.79 | 10.84 | 10.65 | 10.70 | 4,696,015 | -0.07(-0.67%) |
Jul 30, 2015 | 10.68 | 10.84 | 10.60 | 10.77 | 4,001,370 | +0.07(+0.63%) |
Jul 29, 2015 | 10.60 | 10.71 | 10.54 | 10.70 | 4,290,952 | +0.14(+1.30%) |
Jul 28, 2015 | 10.62 | 10.67 | 10.44 | 10.57 | 5,281,647 | -0.01(-0.09%) |
Jul 27, 2015 | 10.59 | 10.69 | 10.48 | 10.57 | 6,744,795 | -0.04(-0.37%) |
Jul 24, 2015 | 10.97 | 10.99 | 10.58 | 10.61 | 8,702,922 | -0.34(-3.09%) |
Jul 23, 2015 | 11.02 | 11.11 | 10.87 | 10.95 | 4,123,681 | -0.06(-0.55%) |
Jul 22, 2015 | 10.91 | 11.09 | 10.83 | 11.01 | 6,971,542 | +0.06(+0.55%) |
Jul 21, 2015 | 10.90 | 10.96 | 10.79 | 10.95 | 5,470,766 | +0.03(+0.23%) |
Jul 20, 2015 | 10.85 | 10.96 | 10.77 | 10.93 | 5,649,626 | +0.04(+0.34%) |
Jul 17, 2015 | 11.02 | 11.10 | 10.82 | 10.89 | 5,696,811 | -0.13(-1.19%) |
Jul 16, 2015 | 10.85 | 11.14 | 10.78 | 11.02 | 11,198,447 | +0.19(+1.74%) |
Jul 15, 2015 | 10.93 | 10.97 | 10.82 | 10.83 | 5,767,570 | -0.07(-0.66%) |
Jul 14, 2015 | 11.02 | 11.07 | 10.79 | 10.90 | 11,368,547 | -0.14(-1.31%) |
Jul 13, 2015 | 11.02 | 11.12 | 10.93 | 11.05 | 7,078,781 | +0.09(+0.83%) |
Jul 10, 2015 | 11.03 | 11.05 | 10.83 | 10.96 | 6,392,163 | +0.01(+0.13%) |
Jul 09, 2015 | 10.83 | 10.99 | 10.71 | 10.94 | 11,637,858 | +0.27(+2.54%) |
Jul 08, 2015 | 10.68 | 10.79 | 10.61 | 10.67 | 10,485,001 | -0.07(-0.63%) |
Jul 07, 2015 | 10.33 | 10.75 | 10.27 | 10.74 | 10,328,649 | +0.40(+3.86%) |
Jul 06, 2015 | 10.06 | 10.35 | 10.03 | 10.34 | 6,457,107 | +0.18(+1.74%) |
Jul 02, 2015 | 10.22 | 10.16 | 10.16 | 10.16 | 5,162,439 | -0.13(-1.27%) |
Jul 01, 2015 | 10.09 | 10.36 | 10.07 | 10.29 | 7,421,333 | +0.27(+2.70%) |
Jun 30, 2015 | 10.05 | 10.08 | 9.980 | 10.02 | 4,789,904 | +0.04(+0.44%) |
Jun 29, 2015 | 10.20 | 10.25 | 9.978 | 9.980 | 4,777,009 | -0.30(-2.88%) |
Jun 26, 2015 | 10.22 | 10.30 | 10.12 | 10.28 | 8,146,552 | +0.09(+0.87%) |
Jun 25, 2015 | 10.40 | 10.44 | 10.19 | 10.19 | 6,930,456 | -0.21(-2.00%) |
Jun 24, 2015 | 10.31 | 10.62 | 10.30 | 10.40 | 10,382,575 | +0.04(+0.43%) |
Jun 23, 2015 | 10.27 | 10.39 | 10.23 | 10.35 | 7,536,869 | +0.11(+1.07%) |
Jun 22, 2015 | 10.09 | 10.29 | 10.04 | 10.24 | 10,889,206 | +0.19(+1.86%) |
Jun 19, 2015 | 10.13 | 10.22 | 10.03 | 10.05 | 10,025,421 | -0.02(-0.23%) |
Jun 18, 2015 | 10.08 | 10.12 | 10.00 | 10.08 | 8,660,743 | +0.04(+0.37%) |
Jun 17, 2015 | 9.922 | 10.09 | 9.842 | 10.04 | 9,280,857 | +0.12(+1.22%) |
Jun 16, 2015 | 9.898 | 9.952 | 9.793 | 9.919 | 5,926,870 | -0.00(-0.02%) |
Jun 15, 2015 | 10.00 | 10.10 | 9.875 | 9.922 | 7,967,945 | -0.10(-1.02%) |
Jun 12, 2015 | 10.01 | 10.10 | 9.961 | 10.02 | 5,722,297 | -0.01(-0.09%) |
Jun 11, 2015 | 10.08 | 10.20 | 9.975 | 10.03 | 7,747,944 | +0.04(+0.35%) |
Jun 10, 2015 | 10.07 | 10.15 | 9.964 | 9.999 | 7,648,449 | -0.01(-0.12%) |
Jun 09, 2015 | 10.06 | 10.14 | 10.01 | 10.01 | 5,503,667 | -0.03(-0.35%) |
Jun 08, 2015 | 10.27 | 10.33 | 10.04 | 10.05 | 6,329,919 | -0.23(-2.27%) |
Jun 05, 2015 | 10.27 | 10.30 | 10.15 | 10.28 | 6,410,870 | +0.03(+0.27%) |
Jun 04, 2015 | 10.28 | 10.35 | 10.22 | 10.25 | 8,020,783 | +0.07(+0.69%) |
Jun 03, 2015 | 10.24 | 10.32 | 10.15 | 10.18 | 8,537,459 | -0.06(-0.57%) |
Jun 02, 2015 | 10.10 | 10.34 | 9.960 | 10.24 | 9,910,594 | +0.12(+1.15%) |
Jun 01, 2015 | 10.19 | 10.27 | 9.876 | 10.12 | 14,140,595 | +0.01(+0.14%) |
May 29, 2015 | 10.24 | 10.36 | 10.04 | 10.11 | 37,287,232 | +0.58(+6.08%) |
May 28, 2015 | 9.214 | 9.622 | 9.200 | 9.529 | 16,519,640 | +0.34(+3.67%) |
May 27, 2015 | 9.443 | 9.459 | 9.175 | 9.191 | 7,728,650 | -0.17(-1.77%) |
May 26, 2015 | 9.475 | 9.543 | 9.296 | 9.356 | 5,312,746 | -0.14(-1.52%) |
May 22, 2015 | 9.492 | 9.501 | 9.501 | 9.501 | 4,891,706 | +0.01(+0.07%) |
May 21, 2015 | 9.415 | 9.529 | 9.373 | 9.494 | 5,528,946 | +0.15(+1.57%) |
May 20, 2015 | 9.361 | 9.391 | 9.240 | 9.347 | 4,322,694 | -0.04(-0.42%) |
May 19, 2015 | 9.403 | 9.415 | 9.322 | 9.387 | 4,302,562 | +0.02(+0.17%) |
May 18, 2015 | 9.338 | 9.387 | 9.245 | 9.370 | 4,984,996 | +0.04(+0.45%) |
May 15, 2015 | 9.121 | 9.335 | 9.105 | 9.329 | 5,954,826 | +0.21(+2.27%) |
May 14, 2015 | 9.170 | 9.170 | 9.023 | 9.121 | 3,208,750 | -0.01(-0.08%) |
May 13, 2015 | 9.098 | 9.170 | 8.970 | 9.128 | 6,741,308 | +0.03(+0.38%) |
May 12, 2015 | 9.198 | 9.273 | 9.086 | 9.093 | 5,728,857 | -0.17(-1.79%) |
May 11, 2015 | 9.335 | 9.429 | 9.255 | 9.259 | 4,375,614 | -0.10(-1.07%) |
May 08, 2015 | 9.277 | 9.431 | 9.249 | 9.359 | 4,536,781 | +0.16(+1.72%) |
May 07, 2015 | 9.114 | 9.226 | 8.958 | 9.200 | 7,322,133 | +0.09(+0.97%) |
May 06, 2015 | 9.291 | 9.291 | 9.023 | 9.112 | 6,234,883 | -0.21(-2.22%) |
May 05, 2015 | 9.298 | 9.382 | 9.254 | 9.319 | 4,708,998 | -0.02(-0.25%) |
May 04, 2015 | 9.154 | 9.352 | 9.105 | 9.342 | 3,770,306 | +0.22(+2.43%) |