Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.12 | 10.33 | 10.05 | 10.14 | 1,148,320 | +0.01(+0.13%) |
Jul 30, 2015 | 9.916 | 10.28 | 9.858 | 10.13 | 1,480,996 | +0.19(+1.91%) |
Jul 29, 2015 | 9.936 | 10.20 | 9.832 | 9.936 | 1,067,785 | +0.01(+0.07%) |
Jul 28, 2015 | 9.864 | 10.01 | 9.740 | 9.930 | 1,699,014 | +0.10(+1.00%) |
Jul 27, 2015 | 9.910 | 9.956 | 9.701 | 9.832 | 1,423,643 | -0.20(-2.02%) |
Jul 24, 2015 | 10.33 | 10.33 | 9.980 | 10.03 | 1,278,805 | -0.37(-3.52%) |
Jul 23, 2015 | 10.43 | 10.52 | 10.19 | 10.40 | 1,171,181 | -0.02(-0.19%) |
Jul 22, 2015 | 10.62 | 10.62 | 10.34 | 10.42 | 1,661,462 | -0.27(-2.57%) |
Jul 21, 2015 | 10.71 | 11.03 | 10.60 | 10.69 | 1,209,538 | -0.03(-0.30%) |
Jul 20, 2015 | 11.26 | 11.28 | 10.70 | 10.73 | 1,298,706 | -0.56(-4.98%) |
Jul 17, 2015 | 11.39 | 11.40 | 11.18 | 11.29 | 877,101 | -0.08(-0.69%) |
Jul 16, 2015 | 11.37 | 11.59 | 11.22 | 11.37 | 1,488,660 | +0.05(+0.46%) |
Jul 15, 2015 | 11.67 | 11.75 | 11.26 | 11.31 | 911,816 | -0.39(-3.35%) |
Jul 14, 2015 | 11.73 | 11.99 | 11.67 | 11.71 | 1,155,630 | -0.07(-0.61%) |
Jul 13, 2015 | 11.66 | 11.84 | 11.53 | 11.78 | 822,402 | +0.18(+1.58%) |
Jul 10, 2015 | 11.65 | 11.69 | 11.42 | 11.60 | 1,397,930 | +0.05(+0.40%) |
Jul 09, 2015 | 11.53 | 11.71 | 11.31 | 11.55 | 947,495 | +0.19(+1.67%) |
Jul 08, 2015 | 11.99 | 12.06 | 11.24 | 11.36 | 1,584,604 | -0.71(-5.90%) |
Jul 07, 2015 | 12.05 | 12.11 | 11.33 | 12.07 | 1,264,377 | -0.06(-0.48%) |
Jul 06, 2015 | 12.26 | 12.60 | 11.98 | 12.13 | 1,268,798 | -0.39(-3.08%) |
Jul 02, 2015 | 12.42 | 12.52 | 12.52 | 12.52 | 920,769 | +0.01(+0.10%) |
Jul 01, 2015 | 13.31 | 13.32 | 12.38 | 12.50 | 1,106,957 | -0.53(-4.06%) |
Jun 30, 2015 | 13.11 | 13.39 | 12.94 | 13.03 | 681,811 | -0.13(-0.99%) |
Jun 29, 2015 | 13.53 | 13.58 | 13.14 | 13.16 | 691,714 | -0.54(-3.91%) |
Jun 26, 2015 | 13.46 | 13.80 | 13.23 | 13.70 | 1,488,333 | +0.23(+1.70%) |
Jun 25, 2015 | 13.63 | 13.65 | 13.16 | 13.47 | 956,068 | -0.19(-1.39%) |
Jun 24, 2015 | 13.64 | 13.72 | 13.33 | 13.66 | 887,590 | -0.04(-0.29%) |
Jun 23, 2015 | 13.35 | 13.74 | 13.24 | 13.70 | 943,856 | +0.31(+2.29%) |
Jun 22, 2015 | 13.25 | 13.54 | 13.20 | 13.39 | 641,417 | +0.24(+1.79%) |
Jun 19, 2015 | 13.43 | 13.43 | 13.08 | 13.16 | 800,802 | -0.26(-1.95%) |
Jun 18, 2015 | 13.39 | 13.57 | 13.29 | 13.42 | 559,616 | +0.05(+0.39%) |
Jun 17, 2015 | 13.40 | 13.60 | 13.22 | 13.37 | 435,423 | +0.03(+0.20%) |
Jun 16, 2015 | 13.30 | 13.46 | 13.25 | 13.34 | 523,575 | +0.05(+0.39%) |
Jun 15, 2015 | 12.97 | 13.31 | 12.91 | 13.29 | 476,817 | +0.12(+0.94%) |
Jun 12, 2015 | 13.05 | 13.18 | 12.90 | 13.16 | 366,870 | +0.03(+0.25%) |
Jun 11, 2015 | 13.10 | 13.14 | 12.89 | 13.13 | 686,425 | +0.03(+0.20%) |
Jun 10, 2015 | 13.07 | 13.22 | 12.97 | 13.10 | 805,577 | +0.16(+1.21%) |
Jun 09, 2015 | 13.10 | 13.21 | 12.86 | 12.95 | 615,460 | -0.07(-0.50%) |
Jun 08, 2015 | 13.20 | 13.37 | 13.01 | 13.01 | 648,117 | -0.20(-1.48%) |
Jun 05, 2015 | 12.95 | 13.30 | 12.88 | 13.21 | 410,150 | +0.19(+1.46%) |
Jun 04, 2015 | 13.30 | 13.44 | 12.93 | 13.02 | 667,160 | -0.40(-2.97%) |
Jun 03, 2015 | 13.52 | 13.67 | 13.33 | 13.42 | 459,609 | -0.10(-0.77%) |
Jun 02, 2015 | 13.63 | 13.72 | 13.44 | 13.52 | 664,467 | -0.09(-0.67%) |
Jun 01, 2015 | 13.56 | 13.76 | 13.50 | 13.61 | 692,153 | +0.09(+0.68%) |
May 29, 2015 | 13.40 | 13.62 | 13.37 | 13.52 | 760,102 | +0.13(+0.98%) |
May 28, 2015 | 13.32 | 13.57 | 13.16 | 13.39 | 592,422 | +0.05(+0.39%) |
May 27, 2015 | 13.29 | 13.49 | 13.15 | 13.34 | 538,999 | +0.01(+0.10%) |
May 26, 2015 | 13.66 | 13.66 | 13.26 | 13.33 | 665,970 | -0.39(-2.86%) |
May 22, 2015 | 13.68 | 13.72 | 13.72 | 13.72 | 510,517 | -0.05(-0.33%) |
May 21, 2015 | 13.64 | 13.97 | 13.63 | 13.76 | 799,562 | +0.14(+1.06%) |
May 20, 2015 | 13.88 | 13.96 | 13.51 | 13.62 | 914,857 | -0.26(-1.88%) |
May 19, 2015 | 14.12 | 14.24 | 13.82 | 13.88 | 679,908 | -0.33(-2.30%) |
May 18, 2015 | 14.05 | 14.28 | 13.95 | 14.21 | 580,860 | +0.14(+0.98%) |
May 15, 2015 | 14.21 | 14.26 | 13.77 | 14.07 | 625,942 | -0.24(-1.64%) |
May 14, 2015 | 14.35 | 14.59 | 14.23 | 14.31 | 530,248 | +0.02(+0.14%) |
May 13, 2015 | 14.27 | 14.50 | 14.12 | 14.29 | 540,359 | +0.13(+0.92%) |
May 12, 2015 | 13.82 | 14.36 | 13.70 | 14.16 | 831,285 | +0.29(+2.06%) |
May 11, 2015 | 14.18 | 14.18 | 13.74 | 13.87 | 1,240,391 | -0.22(-1.57%) |
May 08, 2015 | 14.13 | 14.42 | 13.57 | 14.09 | 1,496,258 | +0.03(+0.23%) |
May 07, 2015 | 14.41 | 14.44 | 13.67 | 14.06 | 1,656,342 | -0.34(-2.34%) |
May 06, 2015 | 14.49 | 14.81 | 14.06 | 14.40 | 1,702,336 | -0.08(-0.58%) |
May 05, 2015 | 14.79 | 15.07 | 14.46 | 14.48 | 1,060,229 | -0.21(-1.41%) |
May 04, 2015 | 14.59 | 14.80 | 14.42 | 14.69 | 443,733 | +0.11(+0.76%) |