Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.50 | 10.57 | 10.31 | 10.34 | 592,991 | -0.18(-1.68%) |
Jul 30, 2015 | 10.60 | 10.66 | 10.30 | 10.51 | 798,408 | -0.08(-0.79%) |
Jul 29, 2015 | 10.12 | 10.60 | 10.00 | 10.60 | 2,121,190 | +0.48(+4.73%) |
Jul 28, 2015 | 9.745 | 10.21 | 9.745 | 10.12 | 1,630,258 | +0.37(+3.83%) |
Jul 27, 2015 | 9.749 | 9.880 | 9.657 | 9.745 | 663,808 | -0.00(-0.04%) |
Jul 24, 2015 | 9.703 | 9.779 | 9.556 | 9.749 | 500,763 | -0.05(-0.47%) |
Jul 23, 2015 | 9.905 | 9.949 | 9.678 | 9.796 | 514,110 | -0.13(-1.31%) |
Jul 22, 2015 | 9.888 | 9.951 | 9.724 | 9.926 | 610,892 | -0.09(-0.92%) |
Jul 21, 2015 | 10.08 | 10.12 | 9.913 | 10.02 | 603,301 | -0.10(-1.04%) |
Jul 20, 2015 | 10.16 | 10.19 | 9.888 | 10.12 | 1,015,617 | -0.12(-1.19%) |
Jul 17, 2015 | 10.37 | 10.44 | 10.04 | 10.24 | 1,142,253 | -0.21(-2.05%) |
Jul 16, 2015 | 10.39 | 10.48 | 10.29 | 10.46 | 637,097 | +0.05(+0.52%) |
Jul 15, 2015 | 10.44 | 10.53 | 10.32 | 10.40 | 640,008 | -0.03(-0.32%) |
Jul 14, 2015 | 10.58 | 10.58 | 10.35 | 10.44 | 658,530 | -0.05(-0.44%) |
Jul 13, 2015 | 10.31 | 10.59 | 10.26 | 10.48 | 738,897 | +0.12(+1.13%) |
Jul 10, 2015 | 10.28 | 10.43 | 10.20 | 10.37 | 780,712 | +0.05(+0.53%) |
Jul 09, 2015 | 10.32 | 10.51 | 10.27 | 10.31 | 657,982 | -0.01(-0.08%) |
Jul 08, 2015 | 10.31 | 10.39 | 10.20 | 10.32 | 461,627 | -0.05(-0.49%) |
Jul 07, 2015 | 10.53 | 10.53 | 10.08 | 10.37 | 819,567 | -0.13(-1.28%) |
Jul 06, 2015 | 10.41 | 10.59 | 10.32 | 10.51 | 736,570 | +0.07(+0.68%) |
Jul 02, 2015 | 10.66 | 10.43 | 10.43 | 10.43 | 871,930 | -0.07(-0.68%) |
Jul 01, 2015 | 10.61 | 10.61 | 10.24 | 10.51 | 829,646 | +0.03(+0.24%) |
Jun 30, 2015 | 10.54 | 10.60 | 10.38 | 10.48 | 1,429,235 | +0.13(+1.30%) |
Jun 29, 2015 | 10.20 | 10.45 | 10.17 | 10.35 | 947,377 | +0.11(+1.07%) |
Jun 26, 2015 | 10.11 | 10.37 | 9.938 | 10.24 | 967,950 | +0.05(+0.45%) |
Jun 25, 2015 | 10.48 | 10.59 | 10.12 | 10.19 | 1,493,412 | -0.27(-2.57%) |
Jun 24, 2015 | 10.38 | 10.50 | 10.38 | 10.46 | 371,553 | +0.04(+0.40%) |
Jun 23, 2015 | 10.48 | 10.53 | 10.12 | 10.42 | 1,055,134 | +0.00(+0.04%) |
Jun 22, 2015 | 10.48 | 10.67 | 10.40 | 10.41 | 910,361 | -0.11(-1.04%) |
Jun 19, 2015 | 10.61 | 10.78 | 10.39 | 10.52 | 1,567,170 | -0.22(-2.07%) |
Jun 18, 2015 | 10.81 | 10.93 | 10.69 | 10.74 | 578,108 | -0.13(-1.16%) |
Jun 17, 2015 | 11.08 | 11.19 | 10.65 | 10.87 | 805,994 | -0.16(-1.41%) |
Jun 16, 2015 | 10.90 | 11.27 | 10.86 | 11.03 | 724,031 | +0.00(+0.00%) |
Jun 15, 2015 | 11.04 | 11.24 | 10.87 | 11.03 | 645,550 | -0.08(-0.68%) |
Jun 12, 2015 | 11.18 | 11.39 | 11.07 | 11.10 | 630,355 | -0.24(-2.11%) |
Jun 11, 2015 | 11.39 | 11.53 | 11.02 | 11.34 | 1,640,285 | -0.05(-0.40%) |
Jun 10, 2015 | 11.81 | 11.92 | 11.13 | 11.39 | 1,450,620 | -0.46(-3.86%) |
Jun 09, 2015 | 12.09 | 12.21 | 11.76 | 11.84 | 416,809 | -0.25(-2.05%) |
Jun 08, 2015 | 12.22 | 12.56 | 12.04 | 12.09 | 565,214 | -0.26(-2.07%) |
Jun 05, 2015 | 12.41 | 12.41 | 12.13 | 12.35 | 521,424 | +0.00(+0.00%) |
Jun 04, 2015 | 12.64 | 12.64 | 12.21 | 12.35 | 430,790 | -0.31(-2.49%) |
Jun 03, 2015 | 12.85 | 12.97 | 12.60 | 12.66 | 446,037 | -0.15(-1.18%) |
Jun 02, 2015 | 12.73 | 12.88 | 12.63 | 12.81 | 529,934 | +0.08(+0.66%) |
Jun 01, 2015 | 12.52 | 12.85 | 12.50 | 12.73 | 472,900 | +0.14(+1.10%) |
May 29, 2015 | 12.45 | 12.73 | 12.21 | 12.59 | 529,465 | +0.11(+0.84%) |
May 28, 2015 | 12.37 | 12.53 | 12.29 | 12.49 | 473,538 | +0.13(+1.05%) |
May 27, 2015 | 12.38 | 12.60 | 12.26 | 12.36 | 658,239 | +0.03(+0.27%) |
May 26, 2015 | 12.79 | 12.85 | 12.11 | 12.32 | 1,113,616 | -0.56(-4.33%) |
May 22, 2015 | 13.08 | 12.88 | 12.88 | 12.88 | 506,820 | -0.20(-1.51%) |
May 21, 2015 | 13.23 | 13.45 | 13.03 | 13.08 | 363,479 | -0.11(-0.86%) |
May 20, 2015 | 13.39 | 13.53 | 13.08 | 13.19 | 327,937 | -0.23(-1.72%) |
May 19, 2015 | 13.52 | 13.65 | 13.40 | 13.42 | 521,569 | -0.14(-1.02%) |
May 18, 2015 | 13.71 | 13.71 | 13.38 | 13.56 | 399,404 | -0.13(-0.98%) |
May 15, 2015 | 13.73 | 13.73 | 13.40 | 13.70 | 335,470 | +0.18(+1.37%) |
May 14, 2015 | 13.44 | 13.65 | 13.35 | 13.51 | 371,422 | +0.14(+1.07%) |
May 13, 2015 | 13.39 | 13.52 | 13.30 | 13.37 | 443,424 | +0.01(+0.06%) |
May 12, 2015 | 13.41 | 13.76 | 13.30 | 13.36 | 416,090 | -0.01(-0.06%) |
May 11, 2015 | 13.18 | 13.48 | 13.12 | 13.37 | 439,518 | +0.20(+1.50%) |
May 08, 2015 | 13.38 | 13.55 | 13.08 | 13.17 | 771,474 | -0.14(-1.04%) |
May 07, 2015 | 13.58 | 13.64 | 13.21 | 13.31 | 753,685 | -0.38(-2.76%) |
May 06, 2015 | 13.96 | 14.10 | 13.44 | 13.69 | 559,779 | -0.23(-1.65%) |
May 05, 2015 | 14.17 | 14.28 | 13.91 | 13.92 | 477,862 | -0.18(-1.26%) |
May 04, 2015 | 14.14 | 14.27 | 13.93 | 14.09 | 649,439 | +0.02(+0.12%) |