Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.04 | 12.17 | 11.92 | 11.98 | 3,287,078 | -0.02(-0.20%) |
Jul 30, 2015 | 11.66 | 12.45 | 11.66 | 12.00 | 3,839,732 | +0.20(+1.67%) |
Jul 29, 2015 | 11.55 | 11.92 | 11.40 | 11.80 | 3,723,521 | +0.21(+1.84%) |
Jul 28, 2015 | 10.91 | 11.67 | 10.84 | 11.59 | 5,187,473 | +0.74(+6.81%) |
Jul 27, 2015 | 10.88 | 10.98 | 10.76 | 10.85 | 3,561,280 | -0.16(-1.49%) |
Jul 24, 2015 | 11.12 | 11.12 | 10.87 | 11.02 | 3,004,938 | -0.10(-0.89%) |
Jul 23, 2015 | 11.04 | 11.12 | 10.71 | 11.11 | 3,369,999 | +0.07(+0.59%) |
Jul 22, 2015 | 11.14 | 11.24 | 11.00 | 11.05 | 2,135,346 | -0.29(-2.54%) |
Jul 21, 2015 | 11.23 | 11.45 | 11.21 | 11.34 | 1,997,544 | +0.18(+1.62%) |
Jul 20, 2015 | 11.45 | 11.48 | 11.11 | 11.16 | 2,558,887 | -0.34(-2.93%) |
Jul 17, 2015 | 11.77 | 11.79 | 11.45 | 11.49 | 2,122,591 | -0.30(-2.51%) |
Jul 16, 2015 | 11.91 | 11.91 | 11.58 | 11.79 | 1,925,762 | +0.04(+0.35%) |
Jul 15, 2015 | 11.90 | 12.08 | 11.66 | 11.75 | 1,777,262 | -0.25(-2.12%) |
Jul 14, 2015 | 11.68 | 12.06 | 11.63 | 12.00 | 2,317,991 | +0.25(+2.10%) |
Jul 13, 2015 | 11.76 | 11.82 | 11.60 | 11.76 | 2,596,054 | -0.04(-0.35%) |
Jul 10, 2015 | 12.00 | 12.13 | 11.73 | 11.80 | 2,980,963 | -0.15(-1.24%) |
Jul 09, 2015 | 12.24 | 12.36 | 11.88 | 11.94 | 2,342,126 | -0.07(-0.62%) |
Jul 08, 2015 | 12.30 | 12.39 | 12.02 | 12.02 | 1,896,745 | -0.38(-3.05%) |
Jul 07, 2015 | 12.08 | 12.46 | 11.80 | 12.40 | 3,326,323 | +0.23(+1.89%) |
Jul 06, 2015 | 12.49 | 12.58 | 12.14 | 12.17 | 3,070,304 | -0.71(-5.55%) |
Jul 02, 2015 | 12.85 | 12.88 | 12.88 | 12.88 | 2,378,126 | +0.05(+0.38%) |
Jul 01, 2015 | 13.10 | 13.12 | 12.81 | 12.83 | 2,038,387 | -0.32(-2.44%) |
Jun 30, 2015 | 13.64 | 13.64 | 12.89 | 13.15 | 4,187,207 | +0.02(+0.19%) |
Jun 29, 2015 | 13.38 | 13.61 | 13.13 | 13.13 | 2,108,854 | -0.72(-5.22%) |
Jun 26, 2015 | 13.94 | 13.94 | 13.71 | 13.85 | 1,635,317 | -0.19(-1.35%) |
Jun 25, 2015 | 14.01 | 14.08 | 13.92 | 14.04 | 2,718,822 | +0.03(+0.23%) |
Jun 24, 2015 | 14.00 | 14.21 | 13.93 | 14.01 | 1,792,452 | -0.07(-0.52%) |
Jun 23, 2015 | 13.87 | 14.16 | 13.75 | 14.08 | 1,891,462 | +0.13(+0.94%) |
Jun 22, 2015 | 14.13 | 14.24 | 13.93 | 13.95 | 2,681,180 | -0.11(-0.76%) |
Jun 19, 2015 | 14.27 | 14.52 | 13.97 | 14.06 | 4,049,313 | -0.40(-2.78%) |
Jun 18, 2015 | 14.01 | 14.59 | 13.94 | 14.46 | 6,886,801 | +0.58(+4.14%) |
Jun 17, 2015 | 13.83 | 14.13 | 13.74 | 13.88 | 3,806,950 | +0.23(+1.68%) |
Jun 16, 2015 | 13.34 | 13.73 | 13.13 | 13.65 | 3,461,147 | +0.38(+2.85%) |
Jun 15, 2015 | 13.10 | 13.30 | 13.05 | 13.28 | 1,910,275 | +0.05(+0.37%) |
Jun 12, 2015 | 13.32 | 13.51 | 13.23 | 13.23 | 3,686,607 | -0.30(-2.25%) |
Jun 11, 2015 | 13.63 | 13.64 | 13.28 | 13.53 | 2,801,425 | -0.25(-1.85%) |
Jun 10, 2015 | 13.76 | 13.87 | 13.63 | 13.78 | 3,851,819 | +0.48(+3.64%) |
Jun 09, 2015 | 13.21 | 13.41 | 13.20 | 13.30 | 1,959,955 | +0.24(+1.82%) |
Jun 08, 2015 | 13.46 | 13.46 | 13.00 | 13.06 | 2,092,329 | -0.44(-3.28%) |
Jun 05, 2015 | 13.18 | 13.73 | 13.17 | 13.51 | 1,856,319 | +0.20(+1.48%) |
Jun 04, 2015 | 13.43 | 13.50 | 13.24 | 13.31 | 1,463,944 | -0.25(-1.88%) |
Jun 03, 2015 | 13.74 | 13.86 | 13.56 | 13.56 | 1,517,008 | -0.30(-2.19%) |
Jun 02, 2015 | 13.57 | 13.97 | 13.55 | 13.87 | 2,248,608 | +0.36(+2.68%) |
Jun 01, 2015 | 13.55 | 13.60 | 13.25 | 13.51 | 1,668,424 | -0.04(-0.30%) |
May 29, 2015 | 13.53 | 13.61 | 13.31 | 13.55 | 1,610,915 | -0.01(-0.06%) |
May 28, 2015 | 13.39 | 13.55 | 13.33 | 13.55 | 2,420,572 | +0.07(+0.49%) |
May 27, 2015 | 13.61 | 13.72 | 13.47 | 13.49 | 2,250,335 | -0.19(-1.38%) |
May 26, 2015 | 13.88 | 13.99 | 13.60 | 13.68 | 2,191,089 | -0.58(-4.03%) |
May 22, 2015 | 13.88 | 14.25 | 14.25 | 14.25 | 2,105,815 | +0.20(+1.40%) |
May 21, 2015 | 13.97 | 14.15 | 13.80 | 14.06 | 1,192,498 | +0.16(+1.18%) |
May 20, 2015 | 14.02 | 14.16 | 13.90 | 13.89 | 2,250,326 | +0.13(+0.95%) |
May 19, 2015 | 13.77 | 13.83 | 13.64 | 13.76 | 1,352,391 | -0.21(-1.53%) |
May 18, 2015 | 14.14 | 14.14 | 13.85 | 13.97 | 1,027,536 | -0.21(-1.51%) |
May 15, 2015 | 13.96 | 14.23 | 13.87 | 14.19 | 1,804,422 | +0.09(+0.64%) |
May 14, 2015 | 14.10 | 14.15 | 13.87 | 14.10 | 2,004,794 | +0.11(+0.76%) |
May 13, 2015 | 14.30 | 14.36 | 13.88 | 13.99 | 2,272,797 | -0.17(-1.22%) |
May 12, 2015 | 14.26 | 14.42 | 14.15 | 14.16 | 2,314,693 | -0.05(-0.35%) |
May 11, 2015 | 14.35 | 14.39 | 14.13 | 14.21 | 2,319,316 | -0.12(-0.80%) |
May 08, 2015 | 14.38 | 14.42 | 14.01 | 14.33 | 3,140,881 | +0.23(+1.63%) |
May 07, 2015 | 14.18 | 14.43 | 13.82 | 14.10 | 5,381,817 | -0.14(-0.98%) |
May 06, 2015 | 15.06 | 15.12 | 14.07 | 14.24 | 5,048,463 | -0.89(-5.87%) |
May 05, 2015 | 15.69 | 15.84 | 15.07 | 15.12 | 2,053,976 | -0.38(-2.44%) |
May 04, 2015 | 15.67 | 15.76 | 15.49 | 15.50 | 1,649,712 | -0.09(-0.58%) |