Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.84 | 10.98 | 10.81 | 10.87 | 225,285 | +0.01(+0.06%) |
Jul 30, 2015 | 10.61 | 10.96 | 10.61 | 10.86 | 573,949 | +0.08(+0.75%) |
Jul 29, 2015 | 10.70 | 10.92 | 10.54 | 10.78 | 315,771 | +0.08(+0.75%) |
Jul 28, 2015 | 10.55 | 10.76 | 10.35 | 10.70 | 593,101 | +0.15(+1.40%) |
Jul 27, 2015 | 10.47 | 10.66 | 10.29 | 10.55 | 616,827 | -0.17(-1.57%) |
Jul 24, 2015 | 10.74 | 10.84 | 10.61 | 10.72 | 280,904 | -0.02(-0.19%) |
Jul 23, 2015 | 10.91 | 11.18 | 10.68 | 10.74 | 717,760 | -0.13(-1.23%) |
Jul 22, 2015 | 10.56 | 10.90 | 10.56 | 10.88 | 275,156 | +0.18(+1.70%) |
Jul 21, 2015 | 10.65 | 10.74 | 10.54 | 10.70 | 434,157 | +0.00(+0.00%) |
Jul 20, 2015 | 10.74 | 11.00 | 10.54 | 10.70 | 900,968 | -0.05(-0.44%) |
Jul 17, 2015 | 10.74 | 10.84 | 10.49 | 10.74 | 912,772 | +0.15(+1.46%) |
Jul 16, 2015 | 10.56 | 10.73 | 10.55 | 10.59 | 1,146,222 | +0.13(+1.28%) |
Jul 15, 2015 | 10.74 | 10.74 | 10.19 | 10.45 | 1,705,120 | -0.36(-3.29%) |
Jul 14, 2015 | 10.49 | 10.89 | 10.45 | 10.81 | 1,433,701 | +0.25(+2.35%) |
Jul 13, 2015 | 10.41 | 10.70 | 10.26 | 10.56 | 599,449 | +0.30(+2.94%) |
Jul 10, 2015 | 10.41 | 10.59 | 10.17 | 10.26 | 1,280,951 | +0.15(+1.53%) |
Jul 09, 2015 | 10.37 | 10.91 | 10.09 | 10.10 | 2,367,502 | +0.92(+10.01%) |
Jul 08, 2015 | 8.667 | 9.359 | 8.667 | 9.184 | 1,751,933 | -0.19(-2.01%) |
Jul 07, 2015 | 9.789 | 10.18 | 8.594 | 9.372 | 3,794,471 | -0.53(-5.36%) |
Jul 06, 2015 | 10.61 | 10.62 | 9.762 | 9.903 | 3,119,001 | -0.91(-8.44%) |
Jul 02, 2015 | 10.74 | 10.82 | 10.82 | 10.82 | 509,105 | +0.15(+1.45%) |
Jul 01, 2015 | 10.84 | 11.01 | 10.61 | 10.66 | 1,334,856 | -0.15(-1.37%) |
Jun 30, 2015 | 10.88 | 11.19 | 10.70 | 10.81 | 1,809,128 | +0.18(+1.70%) |
Jun 29, 2015 | 10.78 | 11.08 | 10.61 | 10.63 | 1,788,841 | -0.47(-4.23%) |
Jun 26, 2015 | 11.33 | 11.37 | 10.91 | 11.10 | 1,761,068 | -0.36(-3.11%) |
Jun 25, 2015 | 11.48 | 11.55 | 11.31 | 11.45 | 1,741,848 | -0.11(-0.93%) |
Jun 24, 2015 | 11.57 | 11.80 | 11.52 | 11.56 | 1,916,706 | -0.01(-0.12%) |
Jun 23, 2015 | 11.59 | 11.93 | 11.47 | 11.57 | 9,331,168 | +1.04(+9.88%) |
Jun 22, 2015 | 11.32 | 11.41 | 10.50 | 10.53 | 2,332,586 | -0.77(-6.77%) |
Jun 19, 2015 | 11.36 | 11.61 | 11.14 | 11.30 | 3,982,463 | -0.11(-0.94%) |
Jun 18, 2015 | 11.08 | 11.67 | 10.99 | 11.41 | 3,017,077 | +0.39(+3.53%) |
Jun 17, 2015 | 10.67 | 11.47 | 10.63 | 11.02 | 6,510,373 | +0.54(+5.19%) |
Jun 16, 2015 | 10.41 | 10.59 | 10.16 | 10.47 | 2,995,599 | -0.02(-0.19%) |
Jun 15, 2015 | 10.62 | 10.66 | 10.14 | 10.49 | 4,633,032 | -0.01(-0.13%) |
Jun 12, 2015 | 10.37 | 10.72 | 10.17 | 10.51 | 5,051,060 | +0.13(+1.23%) |
Jun 11, 2015 | 10.61 | 10.74 | 10.33 | 10.38 | 3,358,178 | -0.23(-2.15%) |
Jun 10, 2015 | 10.48 | 10.81 | 10.47 | 10.61 | 2,687,075 | -0.13(-1.25%) |
Jun 09, 2015 | 11.12 | 11.44 | 10.11 | 10.74 | 5,856,731 | -0.70(-6.10%) |
Jun 08, 2015 | 11.61 | 12.17 | 11.42 | 11.44 | 2,230,558 | -0.06(-0.53%) |
Jun 05, 2015 | 11.41 | 12.15 | 11.08 | 11.50 | 3,061,047 | +0.10(+0.88%) |
Jun 04, 2015 | 11.63 | 12.15 | 11.36 | 11.40 | 1,602,227 | -0.36(-3.03%) |
Jun 03, 2015 | 11.60 | 11.82 | 11.35 | 11.76 | 902,189 | +0.31(+2.70%) |
Jun 02, 2015 | 11.46 | 12.02 | 11.35 | 11.45 | 1,361,187 | +0.02(+0.18%) |
Jun 01, 2015 | 12.42 | 12.69 | 11.38 | 11.43 | 1,997,029 | -0.70(-5.76%) |
May 29, 2015 | 12.37 | 12.82 | 11.93 | 12.12 | 1,200,995 | -0.19(-1.53%) |
May 28, 2015 | 12.55 | 12.56 | 11.21 | 12.31 | 2,560,342 | -0.52(-4.03%) |
May 27, 2015 | 12.68 | 13.35 | 12.32 | 12.83 | 1,866,871 | +0.11(+0.90%) |
May 26, 2015 | 12.01 | 12.97 | 11.61 | 12.72 | 3,454,915 | +0.70(+5.81%) |
May 22, 2015 | 11.40 | 12.02 | 12.02 | 12.02 | 3,068,631 | +0.70(+6.23%) |
May 21, 2015 | 11.82 | 12.33 | 10.89 | 11.31 | 3,343,754 | -0.23(-2.03%) |
May 20, 2015 | 10.62 | 12.85 | 10.31 | 11.55 | 9,327,690 | +0.62(+5.72%) |
May 19, 2015 | 10.22 | 10.98 | 9.768 | 10.92 | 13,882,097 | +2.32(+26.91%) |
May 18, 2015 | 8.258 | 8.835 | 8.070 | 8.607 | 2,208,253 | +0.29(+3.47%) |
May 15, 2015 | 8.385 | 8.560 | 7.875 | 8.318 | 1,046,272 | +0.01(+0.08%) |
May 14, 2015 | 7.425 | 8.379 | 7.305 | 8.312 | 1,549,362 | +0.94(+12.75%) |
May 13, 2015 | 7.506 | 7.607 | 7.358 | 7.372 | 340,494 | -0.08(-1.08%) |
May 12, 2015 | 7.385 | 7.593 | 7.264 | 7.452 | 444,900 | +0.02(+0.27%) |
May 11, 2015 | 7.600 | 7.781 | 7.392 | 7.432 | 617,253 | -0.15(-1.95%) |
May 08, 2015 | 7.392 | 7.721 | 7.358 | 7.580 | 338,814 | +0.24(+3.29%) |
May 07, 2015 | 7.385 | 7.553 | 7.251 | 7.338 | 180,309 | -0.02(-0.27%) |
May 06, 2015 | 7.284 | 7.452 | 7.164 | 7.358 | 171,633 | +0.05(+0.74%) |
May 05, 2015 | 7.553 | 7.560 | 7.090 | 7.305 | 291,354 | -0.26(-3.37%) |
May 04, 2015 | 7.526 | 7.687 | 7.432 | 7.560 | 1,126,444 | +0.06(+0.81%) |