Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.51 | 11.59 | 11.33 | 11.33 | 4,378,321 | -0.19(-1.66%) |
Jul 30, 2015 | 11.59 | 11.62 | 11.40 | 11.52 | 3,688,833 | +0.06(+0.56%) |
Jul 29, 2015 | 11.29 | 11.47 | 11.13 | 11.46 | 3,221,690 | +0.13(+1.17%) |
Jul 28, 2015 | 11.27 | 11.52 | 11.16 | 11.33 | 5,246,661 | +0.13(+1.18%) |
Jul 27, 2015 | 11.01 | 11.23 | 10.88 | 11.19 | 4,427,433 | +0.09(+0.82%) |
Jul 24, 2015 | 11.41 | 11.43 | 11.08 | 11.10 | 4,555,177 | -0.21(-1.85%) |
Jul 23, 2015 | 11.39 | 11.51 | 11.18 | 11.31 | 5,367,550 | +0.02(+0.16%) |
Jul 22, 2015 | 11.31 | 11.37 | 11.17 | 11.29 | 7,103,427 | -0.16(-1.43%) |
Jul 21, 2015 | 11.47 | 11.55 | 11.41 | 11.46 | 3,934,911 | +0.00(+0.00%) |
Jul 20, 2015 | 11.71 | 11.79 | 11.44 | 11.46 | 6,713,525 | -0.25(-2.10%) |
Jul 17, 2015 | 11.72 | 11.90 | 11.41 | 11.70 | 12,360,213 | +0.06(+0.55%) |
Jul 16, 2015 | 11.66 | 11.73 | 11.57 | 11.64 | 3,695,518 | +0.06(+0.55%) |
Jul 15, 2015 | 11.79 | 11.83 | 11.49 | 11.58 | 4,988,483 | -0.19(-1.63%) |
Jul 14, 2015 | 12.00 | 12.00 | 11.70 | 11.77 | 8,203,396 | -0.25(-2.05%) |
Jul 13, 2015 | 11.62 | 12.19 | 11.44 | 12.01 | 17,661,934 | +0.62(+5.44%) |
Jul 10, 2015 | 11.40 | 11.48 | 11.27 | 11.39 | 5,016,627 | +0.10(+0.89%) |
Jul 09, 2015 | 11.85 | 11.91 | 11.29 | 11.29 | 8,170,983 | -0.38(-3.28%) |
Jul 08, 2015 | 11.86 | 11.92 | 11.62 | 11.68 | 5,059,568 | -0.31(-2.58%) |
Jul 07, 2015 | 12.20 | 12.20 | 11.64 | 11.99 | 6,347,313 | -0.09(-0.75%) |
Jul 06, 2015 | 12.10 | 12.20 | 11.93 | 12.08 | 6,612,472 | -0.15(-1.19%) |
Jul 02, 2015 | 12.12 | 12.22 | 12.22 | 12.22 | 3,948,266 | +0.11(+0.90%) |
Jul 01, 2015 | 12.07 | 12.16 | 12.05 | 12.11 | 5,415,673 | +0.10(+0.87%) |
Jun 30, 2015 | 12.21 | 12.22 | 11.91 | 12.01 | 8,072,067 | -0.09(-0.72%) |
Jun 29, 2015 | 12.51 | 12.51 | 12.07 | 12.10 | 9,415,771 | -0.59(-4.67%) |
Jun 26, 2015 | 12.97 | 13.04 | 12.65 | 12.69 | 9,291,265 | -0.36(-2.72%) |
Jun 25, 2015 | 13.08 | 13.27 | 13.04 | 13.04 | 4,981,828 | -0.03(-0.21%) |
Jun 24, 2015 | 13.30 | 13.31 | 13.05 | 13.07 | 5,574,542 | -0.13(-0.97%) |
Jun 23, 2015 | 13.33 | 13.37 | 13.18 | 13.20 | 6,717,310 | -0.09(-0.68%) |
Jun 22, 2015 | 13.33 | 13.42 | 13.19 | 13.29 | 7,270,879 | -0.01(-0.07%) |
Jun 19, 2015 | 13.24 | 13.40 | 13.20 | 13.30 | 8,381,248 | +0.13(+0.97%) |
Jun 18, 2015 | 13.03 | 13.22 | 13.02 | 13.17 | 10,349,584 | +0.33(+2.55%) |
Jun 17, 2015 | 12.86 | 12.90 | 12.78 | 12.84 | 7,493,997 | -0.03(-0.21%) |
Jun 16, 2015 | 12.88 | 12.92 | 12.66 | 12.87 | 7,831,124 | +0.04(+0.28%) |
Jun 15, 2015 | 12.90 | 12.91 | 12.81 | 12.83 | 7,385,094 | -0.18(-1.40%) |
Jun 12, 2015 | 13.06 | 13.11 | 12.94 | 13.02 | 6,709,078 | -0.16(-1.24%) |
Jun 11, 2015 | 12.90 | 13.18 | 12.90 | 13.18 | 10,486,844 | +0.27(+2.12%) |
Jun 10, 2015 | 12.85 | 12.92 | 12.75 | 12.91 | 10,747,526 | +0.04(+0.28%) |
Jun 09, 2015 | 12.67 | 12.92 | 12.65 | 12.87 | 9,443,395 | +0.27(+2.17%) |
Jun 08, 2015 | 12.80 | 12.83 | 12.56 | 12.60 | 6,861,624 | -0.28(-2.18%) |
Jun 05, 2015 | 12.79 | 12.93 | 12.76 | 12.88 | 7,494,001 | +0.07(+0.57%) |
Jun 04, 2015 | 12.73 | 12.87 | 12.63 | 12.80 | 6,968,961 | +0.02(+0.14%) |
Jun 03, 2015 | 12.79 | 12.99 | 12.73 | 12.79 | 11,439,141 | +0.08(+0.64%) |
Jun 02, 2015 | 12.77 | 12.80 | 12.64 | 12.71 | 7,660,981 | -0.07(-0.53%) |
Jun 01, 2015 | 12.86 | 13.04 | 12.69 | 12.77 | 11,164,118 | +0.09(+0.68%) |
May 29, 2015 | 12.77 | 12.93 | 12.57 | 12.69 | 11,669,425 | -0.19(-1.48%) |
May 28, 2015 | 12.88 | 13.00 | 12.67 | 12.88 | 16,099,341 | +0.27(+2.16%) |
May 27, 2015 | 12.20 | 12.64 | 12.05 | 12.61 | 14,670,661 | +0.42(+3.42%) |
May 26, 2015 | 12.16 | 12.23 | 11.96 | 12.19 | 13,363,846 | +0.27(+2.28%) |
May 22, 2015 | 12.75 | 11.92 | 11.92 | 11.92 | 23,010,018 | -1.12(-8.56%) |
May 21, 2015 | 12.80 | 13.16 | 12.73 | 13.03 | 7,544,992 | +0.21(+1.63%) |
May 20, 2015 | 12.76 | 12.95 | 12.76 | 12.82 | 3,483,126 | -0.02(-0.14%) |
May 19, 2015 | 13.04 | 13.07 | 12.80 | 12.84 | 3,318,698 | -0.20(-1.56%) |
May 18, 2015 | 13.01 | 13.07 | 12.92 | 13.05 | 4,457,020 | +0.09(+0.66%) |
May 15, 2015 | 12.94 | 13.02 | 12.92 | 12.96 | 3,512,265 | +0.05(+0.35%) |
May 14, 2015 | 12.88 | 12.96 | 12.80 | 12.91 | 4,399,861 | +0.12(+0.92%) |
May 13, 2015 | 12.81 | 12.98 | 12.74 | 12.80 | 2,826,354 | +0.02(+0.14%) |
May 12, 2015 | 12.71 | 12.83 | 12.66 | 12.78 | 3,175,391 | +0.01(+0.07%) |
May 11, 2015 | 12.85 | 12.87 | 12.76 | 12.77 | 3,112,118 | -0.10(-0.78%) |
May 08, 2015 | 12.88 | 13.19 | 12.80 | 12.87 | 6,274,728 | +0.09(+0.71%) |
May 07, 2015 | 12.74 | 12.83 | 12.67 | 12.78 | 5,190,808 | +0.03(+0.21%) |
May 06, 2015 | 12.65 | 12.77 | 12.54 | 12.75 | 4,292,037 | +0.15(+1.15%) |
May 05, 2015 | 12.80 | 12.81 | 12.53 | 12.61 | 6,375,297 | -0.24(-1.91%) |
May 04, 2015 | 13.04 | 13.05 | 12.84 | 12.85 | 4,008,854 | -0.12(-0.91%) |