Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.65 | 12.93 | 12.57 | 12.83 | 3,575,530 | +0.19(+1.48%) |
Jul 30, 2015 | 12.39 | 12.68 | 12.39 | 12.64 | 4,330,163 | +0.19(+1.50%) |
Jul 29, 2015 | 12.30 | 12.47 | 12.28 | 12.46 | 3,758,245 | +0.08(+0.62%) |
Jul 28, 2015 | 12.24 | 12.43 | 12.19 | 12.38 | 3,928,335 | +0.20(+1.67%) |
Jul 27, 2015 | 12.27 | 12.46 | 12.15 | 12.17 | 4,341,045 | -0.21(-1.71%) |
Jul 24, 2015 | 12.54 | 12.61 | 12.23 | 12.39 | 6,308,187 | -0.18(-1.42%) |
Jul 23, 2015 | 12.47 | 12.78 | 12.46 | 12.57 | 5,588,421 | +0.05(+0.41%) |
Jul 22, 2015 | 12.51 | 12.61 | 12.46 | 12.51 | 6,383,174 | +0.04(+0.34%) |
Jul 21, 2015 | 12.63 | 12.63 | 12.45 | 12.47 | 2,709,371 | -0.15(-1.21%) |
Jul 20, 2015 | 12.48 | 12.74 | 12.46 | 12.63 | 5,349,388 | +0.12(+0.95%) |
Jul 17, 2015 | 12.53 | 12.59 | 12.40 | 12.51 | 2,845,004 | -0.02(-0.14%) |
Jul 16, 2015 | 12.47 | 12.63 | 12.43 | 12.52 | 4,177,658 | +0.09(+0.75%) |
Jul 15, 2015 | 12.48 | 12.65 | 12.39 | 12.43 | 3,920,146 | -0.02(-0.14%) |
Jul 14, 2015 | 12.41 | 12.58 | 12.35 | 12.45 | 4,360,141 | +0.03(+0.21%) |
Jul 13, 2015 | 12.22 | 12.47 | 12.18 | 12.42 | 5,556,554 | +0.24(+1.95%) |
Jul 10, 2015 | 11.74 | 12.21 | 11.74 | 12.18 | 7,528,953 | +0.62(+5.36%) |
Jul 09, 2015 | 11.78 | 11.81 | 11.54 | 11.56 | 2,870,065 | -0.07(-0.58%) |
Jul 08, 2015 | 11.71 | 11.81 | 11.58 | 11.63 | 2,225,971 | -0.15(-1.30%) |
Jul 07, 2015 | 11.71 | 11.79 | 11.59 | 11.78 | 4,152,722 | +0.09(+0.73%) |
Jul 06, 2015 | 11.58 | 11.80 | 11.55 | 11.70 | 3,357,849 | +0.00(+0.00%) |
Jul 02, 2015 | 11.74 | 11.70 | 11.70 | 11.70 | 2,154,756 | -0.02(-0.15%) |
Jul 01, 2015 | 11.95 | 12.01 | 11.69 | 11.72 | 5,823,049 | -0.12(-1.01%) |
Jun 30, 2015 | 11.64 | 11.87 | 11.64 | 11.84 | 6,628,578 | +0.27(+2.35%) |
Jun 29, 2015 | 11.60 | 11.83 | 11.55 | 11.56 | 6,160,068 | -0.11(-0.95%) |
Jun 26, 2015 | 11.84 | 11.84 | 11.67 | 11.67 | 29,216,172 | -0.11(-0.94%) |
Jun 25, 2015 | 11.95 | 11.99 | 11.74 | 11.78 | 2,674,839 | -0.10(-0.86%) |
Jun 24, 2015 | 11.94 | 12.04 | 11.87 | 11.89 | 2,834,460 | -0.10(-0.85%) |
Jun 23, 2015 | 11.95 | 12.05 | 11.95 | 11.99 | 4,835,062 | +0.03(+0.21%) |
Jun 22, 2015 | 12.08 | 12.11 | 11.86 | 11.96 | 4,850,927 | -0.05(-0.42%) |
Jun 19, 2015 | 11.84 | 12.08 | 11.78 | 12.01 | 4,121,266 | +0.20(+1.73%) |
Jun 18, 2015 | 11.65 | 11.81 | 11.60 | 11.81 | 4,228,936 | +0.21(+1.83%) |
Jun 17, 2015 | 11.59 | 11.63 | 11.53 | 11.60 | 3,914,391 | +0.03(+0.29%) |
Jun 16, 2015 | 11.61 | 11.72 | 11.53 | 11.56 | 4,161,700 | -0.04(-0.37%) |
Jun 15, 2015 | 11.61 | 11.67 | 11.49 | 11.61 | 5,718,838 | -0.08(-0.73%) |
Jun 12, 2015 | 11.84 | 11.94 | 11.68 | 11.69 | 5,599,689 | -0.21(-1.78%) |
Jun 11, 2015 | 11.94 | 12.03 | 11.87 | 11.90 | 1,747,467 | +0.00(+0.00%) |
Jun 10, 2015 | 11.81 | 12.01 | 11.78 | 11.90 | 3,465,589 | +0.13(+1.08%) |
Jun 09, 2015 | 11.75 | 11.87 | 11.72 | 11.78 | 4,423,222 | -0.01(-0.07%) |
Jun 08, 2015 | 11.93 | 12.01 | 11.73 | 11.78 | 5,028,108 | -0.21(-1.76%) |
Jun 05, 2015 | 11.91 | 12.00 | 11.84 | 12.00 | 2,533,339 | +0.06(+0.50%) |
Jun 04, 2015 | 12.07 | 12.10 | 11.89 | 11.94 | 2,203,785 | -0.25(-2.08%) |
Jun 03, 2015 | 12.14 | 12.22 | 12.06 | 12.19 | 1,901,574 | +0.06(+0.49%) |
Jun 02, 2015 | 12.06 | 12.19 | 12.03 | 12.13 | 2,971,470 | +0.06(+0.49%) |
Jun 01, 2015 | 12.06 | 12.19 | 11.89 | 12.07 | 2,743,677 | +0.02(+0.14%) |
May 29, 2015 | 12.22 | 12.30 | 11.98 | 12.06 | 2,553,646 | -0.19(-1.52%) |
May 28, 2015 | 12.26 | 12.38 | 12.19 | 12.24 | 2,395,337 | -0.08(-0.62%) |
May 27, 2015 | 12.26 | 12.37 | 12.13 | 12.32 | 4,408,649 | +0.06(+0.48%) |
May 26, 2015 | 12.32 | 12.39 | 12.23 | 12.26 | 1,879,451 | -0.11(-0.89%) |
May 22, 2015 | 12.49 | 12.37 | 12.37 | 12.37 | 1,988,690 | -0.12(-0.95%) |
May 21, 2015 | 12.53 | 12.55 | 12.38 | 12.49 | 1,916,312 | -0.03(-0.20%) |
May 20, 2015 | 12.66 | 12.66 | 12.44 | 12.51 | 2,235,279 | -0.07(-0.54%) |
May 19, 2015 | 12.57 | 12.76 | 12.54 | 12.58 | 2,592,646 | -0.01(-0.07%) |
May 18, 2015 | 12.33 | 12.59 | 12.32 | 12.59 | 3,491,477 | +0.07(+0.54%) |
May 15, 2015 | 12.67 | 12.70 | 12.47 | 12.52 | 2,748,046 | -0.07(-0.54%) |
May 14, 2015 | 12.46 | 12.61 | 12.39 | 12.59 | 2,115,494 | +0.18(+1.43%) |
May 13, 2015 | 12.43 | 12.53 | 12.36 | 12.41 | 2,189,506 | +0.03(+0.21%) |
May 12, 2015 | 12.41 | 12.48 | 12.25 | 12.39 | 1,939,254 | -0.08(-0.68%) |
May 11, 2015 | 12.41 | 12.59 | 12.41 | 12.47 | 2,541,988 | +0.03(+0.27%) |
May 08, 2015 | 12.44 | 12.58 | 12.42 | 12.44 | 2,910,156 | +0.14(+1.10%) |
May 07, 2015 | 12.15 | 12.31 | 12.11 | 12.30 | 2,794,090 | +0.15(+1.25%) |
May 06, 2015 | 12.17 | 12.22 | 12.02 | 12.15 | 3,563,374 | +0.03(+0.21%) |
May 05, 2015 | 12.37 | 12.39 | 11.96 | 12.12 | 6,010,505 | -0.20(-1.65%) |
May 04, 2015 | 12.27 | 12.34 | 12.21 | 12.33 | 3,002,292 | +0.10(+0.83%) |