Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.52 | 11.60 | 11.34 | 11.34 | 4,374,682 | -0.19(-1.66%) |
Jul 30, 2015 | 11.60 | 11.63 | 11.41 | 11.53 | 3,685,767 | +0.06(+0.56%) |
Jul 29, 2015 | 11.30 | 11.48 | 11.14 | 11.47 | 3,219,012 | +0.13(+1.17%) |
Jul 28, 2015 | 11.28 | 11.53 | 11.17 | 11.34 | 5,242,300 | +0.13(+1.18%) |
Jul 27, 2015 | 11.02 | 11.23 | 10.89 | 11.20 | 4,423,752 | +0.09(+0.82%) |
Jul 24, 2015 | 11.42 | 11.44 | 11.09 | 11.11 | 4,551,390 | -0.21(-1.85%) |
Jul 23, 2015 | 11.39 | 11.52 | 11.18 | 11.32 | 5,363,088 | +0.02(+0.16%) |
Jul 22, 2015 | 11.32 | 11.38 | 11.18 | 11.30 | 7,097,522 | -0.16(-1.43%) |
Jul 21, 2015 | 11.48 | 11.56 | 11.42 | 11.47 | 3,931,640 | +0.00(+0.00%) |
Jul 20, 2015 | 11.72 | 11.80 | 11.45 | 11.47 | 6,707,945 | -0.25(-2.10%) |
Jul 17, 2015 | 11.73 | 11.91 | 11.42 | 11.71 | 12,349,939 | +0.06(+0.55%) |
Jul 16, 2015 | 11.67 | 11.74 | 11.58 | 11.65 | 3,692,446 | +0.06(+0.55%) |
Jul 15, 2015 | 11.80 | 11.84 | 11.50 | 11.59 | 4,984,336 | -0.19(-1.63%) |
Jul 14, 2015 | 12.01 | 12.01 | 11.71 | 11.78 | 8,196,576 | -0.25(-2.05%) |
Jul 13, 2015 | 11.63 | 12.20 | 11.45 | 12.02 | 17,647,252 | +0.62(+5.44%) |
Jul 10, 2015 | 11.41 | 11.49 | 11.28 | 11.40 | 5,012,457 | +0.10(+0.89%) |
Jul 09, 2015 | 11.86 | 11.92 | 11.30 | 11.30 | 8,164,190 | -0.38(-3.28%) |
Jul 08, 2015 | 11.87 | 11.93 | 11.63 | 11.69 | 5,055,362 | -0.31(-2.58%) |
Jul 07, 2015 | 12.21 | 12.21 | 11.65 | 12.00 | 6,342,037 | -0.09(-0.75%) |
Jul 06, 2015 | 12.11 | 12.21 | 11.94 | 12.09 | 6,606,975 | -0.15(-1.19%) |
Jul 02, 2015 | 12.13 | 12.23 | 12.23 | 12.23 | 3,944,984 | +0.11(+0.90%) |
Jul 01, 2015 | 12.08 | 12.17 | 12.06 | 12.12 | 5,411,171 | +0.10(+0.87%) |
Jun 30, 2015 | 12.22 | 12.23 | 11.92 | 12.02 | 8,065,357 | -0.09(-0.71%) |
Jun 29, 2015 | 12.52 | 12.52 | 12.08 | 12.11 | 9,407,944 | -0.59(-4.67%) |
Jun 26, 2015 | 12.98 | 13.05 | 12.66 | 12.70 | 9,283,541 | -0.36(-2.72%) |
Jun 25, 2015 | 13.09 | 13.28 | 13.05 | 13.05 | 4,977,687 | -0.03(-0.21%) |
Jun 24, 2015 | 13.31 | 13.32 | 13.06 | 13.08 | 5,569,909 | -0.13(-0.97%) |
Jun 23, 2015 | 13.34 | 13.38 | 13.19 | 13.21 | 6,711,726 | -0.09(-0.69%) |
Jun 22, 2015 | 13.35 | 13.43 | 13.20 | 13.30 | 7,264,835 | -0.01(-0.07%) |
Jun 19, 2015 | 13.25 | 13.41 | 13.21 | 13.31 | 8,374,281 | +0.13(+0.97%) |
Jun 18, 2015 | 13.04 | 13.24 | 13.03 | 13.18 | 10,340,980 | +0.33(+2.55%) |
Jun 17, 2015 | 12.87 | 12.91 | 12.79 | 12.85 | 7,487,767 | -0.03(-0.21%) |
Jun 16, 2015 | 12.89 | 12.94 | 12.67 | 12.88 | 7,824,614 | +0.04(+0.28%) |
Jun 15, 2015 | 12.91 | 12.92 | 12.83 | 12.84 | 7,378,955 | -0.18(-1.40%) |
Jun 12, 2015 | 13.07 | 13.12 | 12.95 | 13.03 | 6,703,501 | -0.16(-1.24%) |
Jun 11, 2015 | 12.91 | 13.19 | 12.91 | 13.19 | 10,478,126 | +0.27(+2.12%) |
Jun 10, 2015 | 12.86 | 12.94 | 12.76 | 12.92 | 10,738,592 | +0.04(+0.28%) |
Jun 09, 2015 | 12.68 | 12.93 | 12.66 | 12.88 | 9,435,545 | +0.27(+2.17%) |
Jun 08, 2015 | 12.81 | 12.84 | 12.57 | 12.61 | 6,855,920 | -0.28(-2.18%) |
Jun 05, 2015 | 12.80 | 12.94 | 12.77 | 12.89 | 7,487,772 | +0.07(+0.57%) |
Jun 04, 2015 | 12.74 | 12.88 | 12.64 | 12.82 | 6,963,168 | +0.02(+0.14%) |
Jun 03, 2015 | 12.80 | 13.00 | 12.74 | 12.80 | 11,429,632 | +0.08(+0.64%) |
Jun 02, 2015 | 12.78 | 12.81 | 12.65 | 12.72 | 7,654,613 | -0.07(-0.53%) |
Jun 01, 2015 | 12.87 | 13.05 | 12.70 | 12.78 | 11,154,837 | +0.09(+0.68%) |
May 29, 2015 | 12.78 | 12.94 | 12.58 | 12.70 | 11,659,724 | -0.19(-1.48%) |
May 28, 2015 | 12.89 | 13.02 | 12.68 | 12.89 | 16,085,958 | +0.27(+2.16%) |
May 27, 2015 | 12.21 | 12.65 | 12.06 | 12.62 | 14,658,466 | +0.42(+3.42%) |
May 26, 2015 | 12.17 | 12.24 | 11.97 | 12.20 | 13,352,737 | +0.27(+2.28%) |
May 22, 2015 | 12.76 | 11.93 | 11.93 | 11.93 | 22,990,890 | -1.12(-8.56%) |
May 21, 2015 | 12.82 | 13.17 | 12.74 | 13.04 | 7,538,720 | +0.21(+1.63%) |
May 20, 2015 | 12.77 | 12.96 | 12.77 | 12.83 | 3,480,231 | -0.02(-0.14%) |
May 19, 2015 | 13.05 | 13.08 | 12.82 | 12.85 | 3,315,939 | -0.20(-1.56%) |
May 18, 2015 | 13.02 | 13.08 | 12.93 | 13.06 | 4,453,315 | +0.09(+0.66%) |
May 15, 2015 | 12.95 | 13.03 | 12.93 | 12.97 | 3,509,345 | +0.05(+0.35%) |
May 14, 2015 | 12.89 | 12.97 | 12.82 | 12.92 | 4,396,203 | +0.12(+0.92%) |
May 13, 2015 | 12.82 | 12.99 | 12.75 | 12.81 | 2,824,005 | +0.02(+0.14%) |
May 12, 2015 | 12.72 | 12.84 | 12.67 | 12.79 | 3,172,751 | +0.01(+0.07%) |
May 11, 2015 | 12.86 | 12.88 | 12.77 | 12.78 | 3,109,531 | -0.10(-0.77%) |
May 08, 2015 | 12.89 | 13.20 | 12.81 | 12.88 | 6,269,512 | +0.09(+0.71%) |
May 07, 2015 | 12.75 | 12.84 | 12.68 | 12.79 | 5,186,494 | +0.03(+0.21%) |
May 06, 2015 | 12.66 | 12.78 | 12.55 | 12.76 | 4,288,469 | +0.15(+1.15%) |
May 05, 2015 | 12.81 | 12.82 | 12.54 | 12.62 | 6,369,997 | -0.25(-1.90%) |
May 04, 2015 | 13.05 | 13.06 | 12.85 | 12.86 | 4,005,522 | -0.12(-0.91%) |