Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.57 | 11.66 | 11.57 | 11.59 | 2,688,149 | +0.11(+0.95%) |
Jul 30, 2015 | 11.49 | 11.55 | 11.43 | 11.48 | 2,462,642 | -0.05(-0.43%) |
Jul 29, 2015 | 11.39 | 11.58 | 11.33 | 11.53 | 1,978,753 | +0.12(+1.01%) |
Jul 28, 2015 | 11.41 | 11.46 | 11.34 | 11.42 | 1,850,645 | +0.00(+0.02%) |
Jul 27, 2015 | 11.42 | 11.51 | 11.37 | 11.41 | 1,580,664 | +0.01(+0.05%) |
Jul 24, 2015 | 11.37 | 11.47 | 11.34 | 11.41 | 2,274,784 | +0.02(+0.19%) |
Jul 23, 2015 | 11.51 | 11.55 | 11.29 | 11.39 | 2,562,755 | -0.13(-1.12%) |
Jul 22, 2015 | 11.48 | 11.59 | 11.45 | 11.51 | 1,627,321 | +0.02(+0.14%) |
Jul 21, 2015 | 11.49 | 11.56 | 11.46 | 11.50 | 2,492,896 | +0.01(+0.09%) |
Jul 20, 2015 | 11.45 | 11.52 | 11.38 | 11.49 | 2,270,171 | -0.01(-0.05%) |
Jul 17, 2015 | 11.47 | 11.50 | 11.41 | 11.49 | 2,115,374 | +0.00(+0.00%) |
Jul 16, 2015 | 11.45 | 11.53 | 11.43 | 11.49 | 1,361,219 | +0.10(+0.84%) |
Jul 15, 2015 | 11.31 | 11.42 | 11.24 | 11.40 | 1,505,841 | +0.04(+0.31%) |
Jul 14, 2015 | 11.35 | 11.42 | 11.29 | 11.36 | 1,560,022 | +0.01(+0.05%) |
Jul 13, 2015 | 11.40 | 11.51 | 11.30 | 11.36 | 1,705,872 | +0.04(+0.39%) |
Jul 10, 2015 | 11.27 | 11.40 | 11.27 | 11.31 | 1,812,328 | +0.10(+0.85%) |
Jul 09, 2015 | 11.33 | 11.36 | 11.19 | 11.22 | 2,288,764 | -0.05(-0.46%) |
Jul 08, 2015 | 11.27 | 11.33 | 11.20 | 11.27 | 2,455,850 | -0.04(-0.34%) |
Jul 07, 2015 | 11.20 | 11.34 | 11.12 | 11.31 | 2,210,410 | +0.15(+1.35%) |
Jul 06, 2015 | 11.03 | 11.18 | 10.96 | 11.16 | 1,654,850 | +0.08(+0.74%) |
Jul 02, 2015 | 11.19 | 11.07 | 11.07 | 11.07 | 2,406,665 | -0.03(-0.25%) |
Jul 01, 2015 | 10.93 | 11.11 | 10.88 | 11.10 | 3,405,182 | +0.16(+1.48%) |
Jun 30, 2015 | 11.02 | 11.07 | 10.88 | 10.94 | 2,941,448 | -0.00(-0.03%) |
Jun 29, 2015 | 11.11 | 11.23 | 10.93 | 10.94 | 3,347,532 | -0.20(-1.79%) |
Jun 26, 2015 | 11.05 | 11.19 | 10.99 | 11.14 | 2,782,499 | +0.09(+0.82%) |
Jun 25, 2015 | 11.18 | 11.20 | 11.03 | 11.05 | 2,632,102 | -0.18(-1.63%) |
Jun 24, 2015 | 11.27 | 11.31 | 11.23 | 11.23 | 1,812,339 | -0.03(-0.24%) |
Jun 23, 2015 | 11.29 | 11.37 | 11.23 | 11.26 | 1,801,408 | -0.08(-0.75%) |
Jun 22, 2015 | 11.43 | 11.52 | 11.33 | 11.35 | 1,938,413 | -0.07(-0.58%) |
Jun 19, 2015 | 11.48 | 11.51 | 11.37 | 11.41 | 5,683,834 | -0.14(-1.19%) |
Jun 18, 2015 | 11.40 | 11.59 | 11.40 | 11.55 | 2,361,873 | +0.19(+1.64%) |
Jun 17, 2015 | 11.36 | 11.39 | 11.20 | 11.36 | 3,044,000 | +0.01(+0.10%) |
Jun 16, 2015 | 11.26 | 11.42 | 11.23 | 11.35 | 1,636,718 | +0.11(+1.00%) |
Jun 15, 2015 | 11.30 | 11.30 | 11.16 | 11.24 | 1,994,252 | -0.07(-0.65%) |
Jun 12, 2015 | 11.34 | 11.37 | 11.28 | 11.31 | 1,156,959 | -0.04(-0.31%) |
Jun 11, 2015 | 11.36 | 11.39 | 11.30 | 11.35 | 2,107,263 | +0.06(+0.56%) |
Jun 10, 2015 | 11.22 | 11.38 | 11.19 | 11.29 | 2,166,988 | +0.09(+0.78%) |
Jun 09, 2015 | 11.30 | 11.34 | 11.18 | 11.20 | 1,870,124 | -0.08(-0.75%) |
Jun 08, 2015 | 11.33 | 11.36 | 11.25 | 11.28 | 1,417,511 | -0.03(-0.29%) |
Jun 05, 2015 | 11.33 | 11.38 | 11.27 | 11.32 | 1,963,352 | -0.13(-1.12%) |
Jun 04, 2015 | 11.45 | 11.54 | 11.42 | 11.45 | 2,361,595 | -0.04(-0.33%) |
Jun 03, 2015 | 11.50 | 11.58 | 11.43 | 11.48 | 2,318,977 | -0.04(-0.38%) |
Jun 02, 2015 | 11.63 | 11.69 | 11.46 | 11.53 | 1,855,608 | -0.13(-1.15%) |
Jun 01, 2015 | 11.50 | 11.67 | 11.46 | 11.66 | 2,777,459 | +0.18(+1.53%) |
May 29, 2015 | 11.67 | 11.69 | 11.46 | 11.49 | 3,046,293 | -0.20(-1.71%) |
May 28, 2015 | 11.75 | 11.81 | 11.60 | 11.69 | 1,540,316 | -0.09(-0.74%) |
May 27, 2015 | 11.61 | 11.79 | 11.55 | 11.77 | 2,087,542 | +0.18(+1.58%) |
May 26, 2015 | 11.60 | 11.62 | 11.49 | 11.59 | 2,036,159 | -0.03(-0.24%) |
May 22, 2015 | 11.71 | 11.62 | 11.62 | 11.62 | 1,739,080 | -0.14(-1.16%) |
May 21, 2015 | 11.75 | 11.80 | 11.67 | 11.76 | 4,232,699 | +0.01(+0.07%) |
May 20, 2015 | 11.73 | 11.83 | 11.71 | 11.75 | 2,469,505 | +0.03(+0.26%) |
May 19, 2015 | 11.64 | 11.77 | 11.61 | 11.72 | 2,804,108 | +0.03(+0.26%) |
May 18, 2015 | 11.57 | 11.72 | 11.53 | 11.69 | 2,283,004 | +0.07(+0.63%) |
May 15, 2015 | 11.62 | 11.71 | 11.55 | 11.61 | 2,951,708 | +0.03(+0.26%) |
May 14, 2015 | 11.47 | 11.59 | 11.39 | 11.58 | 3,012,157 | +0.17(+1.52%) |
May 13, 2015 | 11.60 | 11.68 | 11.37 | 11.41 | 3,728,204 | -0.11(-0.92%) |
May 12, 2015 | 11.36 | 11.55 | 11.24 | 11.52 | 2,350,634 | +0.08(+0.69%) |
May 11, 2015 | 11.61 | 11.68 | 11.39 | 11.44 | 3,048,220 | -0.23(-1.95%) |
May 08, 2015 | 11.77 | 11.96 | 11.66 | 11.67 | 2,435,508 | +0.05(+0.44%) |
May 07, 2015 | 11.40 | 11.65 | 11.38 | 11.61 | 2,650,291 | +0.22(+1.95%) |
May 06, 2015 | 11.45 | 11.49 | 11.31 | 11.39 | 2,419,758 | -0.06(-0.52%) |
May 05, 2015 | 11.67 | 11.71 | 11.38 | 11.45 | 3,233,498 | -0.28(-2.43%) |
May 04, 2015 | 11.70 | 11.79 | 11.65 | 11.74 | 3,306,952 | +0.08(+0.65%) |