Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.92 | 12.04 | 11.81 | 11.94 | 1,363,790 | +0.03(+0.29%) |
Jul 30, 2015 | 11.67 | 11.91 | 11.55 | 11.90 | 2,285,410 | +0.23(+2.01%) |
Jul 29, 2015 | 11.55 | 11.94 | 11.38 | 11.67 | 4,774,660 | +0.92(+8.57%) |
Jul 28, 2015 | 10.28 | 10.78 | 10.26 | 10.75 | 2,080,283 | +0.53(+5.19%) |
Jul 27, 2015 | 10.06 | 10.26 | 10.02 | 10.22 | 739,437 | +0.03(+0.26%) |
Jul 24, 2015 | 10.42 | 10.46 | 10.15 | 10.19 | 832,327 | -0.25(-2.41%) |
Jul 23, 2015 | 10.66 | 10.77 | 10.42 | 10.44 | 1,525,558 | -0.23(-2.20%) |
Jul 22, 2015 | 10.53 | 10.71 | 10.42 | 10.68 | 1,492,533 | +0.09(+0.82%) |
Jul 21, 2015 | 10.35 | 10.62 | 10.29 | 10.59 | 1,038,338 | +0.21(+2.01%) |
Jul 20, 2015 | 10.48 | 10.49 | 10.35 | 10.38 | 759,630 | -0.05(-0.50%) |
Jul 17, 2015 | 10.57 | 10.65 | 10.40 | 10.43 | 1,076,279 | -0.17(-1.56%) |
Jul 16, 2015 | 10.70 | 10.81 | 10.55 | 10.60 | 744,587 | -0.03(-0.24%) |
Jul 15, 2015 | 10.85 | 10.88 | 10.60 | 10.62 | 1,122,103 | -0.17(-1.61%) |
Jul 14, 2015 | 10.71 | 10.87 | 10.66 | 10.80 | 1,993,645 | -0.04(-0.40%) |
Jul 13, 2015 | 10.75 | 10.86 | 10.66 | 10.84 | 863,721 | +0.18(+1.71%) |
Jul 10, 2015 | 10.73 | 10.74 | 10.61 | 10.66 | 645,483 | +0.09(+0.82%) |
Jul 09, 2015 | 10.68 | 10.68 | 10.56 | 10.57 | 1,087,225 | +0.08(+0.75%) |
Jul 08, 2015 | 10.55 | 10.58 | 10.39 | 10.49 | 1,597,444 | -0.10(-0.98%) |
Jul 07, 2015 | 10.56 | 10.61 | 10.42 | 10.60 | 1,836,723 | +0.07(+0.66%) |
Jul 06, 2015 | 10.77 | 10.88 | 10.42 | 10.53 | 1,559,069 | -0.41(-3.73%) |
Jul 02, 2015 | 10.95 | 10.94 | 10.94 | 10.94 | 1,064,041 | -0.03(-0.24%) |
Jul 01, 2015 | 10.92 | 11.06 | 10.88 | 10.96 | 1,585,582 | +0.07(+0.64%) |
Jun 30, 2015 | 10.86 | 10.90 | 10.73 | 10.89 | 1,392,312 | +0.17(+1.54%) |
Jun 29, 2015 | 11.00 | 11.08 | 10.69 | 10.73 | 1,538,150 | -0.29(-2.60%) |
Jun 26, 2015 | 11.13 | 11.13 | 10.81 | 11.01 | 2,116,993 | -0.12(-1.09%) |
Jun 25, 2015 | 11.28 | 11.29 | 10.94 | 11.14 | 1,673,471 | -0.15(-1.31%) |
Jun 24, 2015 | 11.48 | 11.48 | 11.25 | 11.28 | 845,711 | -0.18(-1.59%) |
Jun 23, 2015 | 11.38 | 11.48 | 11.35 | 11.47 | 1,472,699 | +0.07(+0.61%) |
Jun 22, 2015 | 11.39 | 11.55 | 11.33 | 11.40 | 2,012,447 | +0.12(+1.08%) |
Jun 19, 2015 | 11.52 | 11.54 | 11.26 | 11.28 | 2,270,565 | -0.30(-2.55%) |
Jun 18, 2015 | 11.61 | 11.64 | 11.51 | 11.57 | 1,273,434 | -0.03(-0.22%) |
Jun 17, 2015 | 11.62 | 11.69 | 11.55 | 11.60 | 1,336,007 | +0.12(+1.06%) |
Jun 16, 2015 | 11.54 | 11.62 | 11.35 | 11.48 | 1,542,795 | -0.16(-1.34%) |
Jun 15, 2015 | 11.74 | 11.74 | 11.54 | 11.63 | 754,361 | -0.16(-1.40%) |
Jun 12, 2015 | 11.75 | 11.87 | 11.73 | 11.80 | 584,259 | +0.05(+0.44%) |
Jun 11, 2015 | 11.87 | 11.92 | 11.72 | 11.74 | 961,108 | -0.14(-1.17%) |
Jun 10, 2015 | 11.65 | 11.95 | 11.65 | 11.88 | 851,840 | +0.30(+2.55%) |
Jun 09, 2015 | 11.61 | 11.70 | 11.51 | 11.59 | 1,027,857 | +0.00(+0.00%) |
Jun 08, 2015 | 11.84 | 11.84 | 11.56 | 11.59 | 1,170,301 | -0.26(-2.20%) |
Jun 05, 2015 | 11.63 | 11.88 | 11.57 | 11.85 | 946,227 | +0.21(+1.79%) |
Jun 04, 2015 | 11.81 | 11.87 | 11.61 | 11.64 | 1,131,475 | -0.23(-1.97%) |
Jun 03, 2015 | 11.99 | 12.08 | 11.82 | 11.87 | 1,152,801 | -0.05(-0.44%) |
Jun 02, 2015 | 11.71 | 11.99 | 11.71 | 11.93 | 2,385,214 | +0.17(+1.48%) |
Jun 01, 2015 | 11.80 | 11.89 | 11.71 | 11.75 | 1,861,772 | -0.01(-0.07%) |
May 29, 2015 | 12.07 | 12.09 | 11.71 | 11.76 | 1,589,780 | -0.31(-2.59%) |
May 28, 2015 | 12.37 | 12.46 | 12.04 | 12.07 | 1,150,040 | -0.37(-3.00%) |
May 27, 2015 | 12.42 | 12.54 | 12.36 | 12.45 | 1,527,125 | +0.14(+1.13%) |
May 26, 2015 | 12.51 | 12.51 | 12.25 | 12.31 | 961,204 | -0.24(-1.94%) |
May 22, 2015 | 12.44 | 12.55 | 12.55 | 12.55 | 1,294,164 | +0.14(+1.12%) |
May 21, 2015 | 12.49 | 12.63 | 12.35 | 12.41 | 2,062,049 | -0.17(-1.38%) |
May 20, 2015 | 12.70 | 12.79 | 12.51 | 12.59 | 2,141,046 | -0.05(-0.41%) |
May 19, 2015 | 12.77 | 12.82 | 12.53 | 12.64 | 1,280,823 | -0.15(-1.16%) |
May 18, 2015 | 12.74 | 12.87 | 12.53 | 12.79 | 2,125,691 | -0.03(-0.20%) |
May 15, 2015 | 12.87 | 12.88 | 12.69 | 12.81 | 1,318,046 | -0.03(-0.27%) |
May 14, 2015 | 12.90 | 13.00 | 12.78 | 12.85 | 1,720,019 | -0.06(-0.47%) |
May 13, 2015 | 13.03 | 13.14 | 12.91 | 12.91 | 1,014,250 | -0.10(-0.74%) |
May 12, 2015 | 12.98 | 13.09 | 12.80 | 13.00 | 1,427,344 | -0.01(-0.07%) |
May 11, 2015 | 13.00 | 13.21 | 12.93 | 13.01 | 1,744,092 | +0.05(+0.40%) |
May 08, 2015 | 12.96 | 13.00 | 12.85 | 12.96 | 785,451 | +0.16(+1.29%) |
May 07, 2015 | 12.67 | 12.84 | 12.51 | 12.80 | 1,000,602 | +0.10(+0.75%) |
May 06, 2015 | 12.55 | 12.75 | 12.45 | 12.70 | 1,520,193 | +0.24(+1.95%) |
May 05, 2015 | 12.43 | 12.50 | 12.34 | 12.46 | 1,252,347 | +0.03(+0.21%) |
May 04, 2015 | 12.53 | 12.53 | 12.29 | 12.43 | 1,053,993 | -0.01(-0.07%) |