Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.59 | 11.68 | 11.58 | 11.61 | 2,684,498 | +0.11(+0.95%) |
Jul 30, 2015 | 11.51 | 11.56 | 11.45 | 11.50 | 2,459,297 | -0.05(-0.43%) |
Jul 29, 2015 | 11.41 | 11.60 | 11.35 | 11.55 | 1,976,065 | +0.12(+1.01%) |
Jul 28, 2015 | 11.43 | 11.48 | 11.36 | 11.43 | 1,848,131 | +0.00(+0.02%) |
Jul 27, 2015 | 11.44 | 11.53 | 11.39 | 11.43 | 1,578,517 | +0.01(+0.05%) |
Jul 24, 2015 | 11.38 | 11.48 | 11.35 | 11.42 | 2,271,694 | +0.02(+0.19%) |
Jul 23, 2015 | 11.52 | 11.57 | 11.31 | 11.40 | 2,559,274 | -0.13(-1.12%) |
Jul 22, 2015 | 11.50 | 11.61 | 11.46 | 11.53 | 1,625,111 | +0.02(+0.14%) |
Jul 21, 2015 | 11.50 | 11.57 | 11.48 | 11.51 | 2,489,509 | +0.01(+0.10%) |
Jul 20, 2015 | 11.47 | 11.53 | 11.39 | 11.50 | 2,267,088 | -0.01(-0.05%) |
Jul 17, 2015 | 11.49 | 11.51 | 11.42 | 11.51 | 2,112,501 | +0.00(+0.00%) |
Jul 16, 2015 | 11.46 | 11.55 | 11.44 | 11.51 | 1,359,370 | +0.10(+0.84%) |
Jul 15, 2015 | 11.33 | 11.43 | 11.26 | 11.41 | 1,503,796 | +0.04(+0.31%) |
Jul 14, 2015 | 11.37 | 11.43 | 11.31 | 11.38 | 1,557,903 | +0.01(+0.05%) |
Jul 13, 2015 | 11.42 | 11.52 | 11.31 | 11.37 | 1,703,555 | +0.04(+0.39%) |
Jul 10, 2015 | 11.29 | 11.42 | 11.29 | 11.33 | 1,809,866 | +0.10(+0.85%) |
Jul 09, 2015 | 11.34 | 11.38 | 11.21 | 11.23 | 2,285,655 | -0.05(-0.46%) |
Jul 08, 2015 | 11.28 | 11.34 | 11.22 | 11.28 | 2,452,514 | -0.04(-0.34%) |
Jul 07, 2015 | 11.21 | 11.36 | 11.13 | 11.32 | 2,207,408 | +0.15(+1.35%) |
Jul 06, 2015 | 11.04 | 11.20 | 10.97 | 11.17 | 1,652,602 | +0.08(+0.74%) |
Jul 02, 2015 | 11.20 | 11.09 | 11.09 | 11.09 | 2,403,396 | -0.03(-0.25%) |
Jul 01, 2015 | 10.94 | 11.13 | 10.89 | 11.12 | 3,400,557 | +0.16(+1.48%) |
Jun 30, 2015 | 11.03 | 11.08 | 10.89 | 10.95 | 2,937,453 | -0.00(-0.02%) |
Jun 29, 2015 | 11.12 | 11.24 | 10.95 | 10.96 | 3,342,985 | -0.20(-1.79%) |
Jun 26, 2015 | 11.07 | 11.20 | 11.00 | 11.16 | 2,778,719 | +0.09(+0.82%) |
Jun 25, 2015 | 11.20 | 11.22 | 11.04 | 11.07 | 2,628,527 | -0.18(-1.63%) |
Jun 24, 2015 | 11.29 | 11.32 | 11.25 | 11.25 | 1,809,877 | -0.03(-0.24%) |
Jun 23, 2015 | 11.30 | 11.38 | 11.25 | 11.28 | 1,798,962 | -0.09(-0.75%) |
Jun 22, 2015 | 11.44 | 11.54 | 11.35 | 11.36 | 1,935,780 | -0.07(-0.58%) |
Jun 19, 2015 | 11.50 | 11.52 | 11.38 | 11.43 | 5,676,114 | -0.14(-1.19%) |
Jun 18, 2015 | 11.41 | 11.60 | 11.41 | 11.57 | 2,358,665 | +0.19(+1.64%) |
Jun 17, 2015 | 11.37 | 11.41 | 11.22 | 11.38 | 3,039,865 | +0.01(+0.10%) |
Jun 16, 2015 | 11.27 | 11.44 | 11.25 | 11.37 | 1,634,495 | +0.11(+1.00%) |
Jun 15, 2015 | 11.32 | 11.32 | 11.17 | 11.26 | 1,991,543 | -0.07(-0.65%) |
Jun 12, 2015 | 11.35 | 11.39 | 11.29 | 11.33 | 1,155,388 | -0.04(-0.31%) |
Jun 11, 2015 | 11.37 | 11.41 | 11.32 | 11.37 | 2,104,401 | +0.06(+0.56%) |
Jun 10, 2015 | 11.23 | 11.40 | 11.20 | 11.30 | 2,164,044 | +0.09(+0.78%) |
Jun 09, 2015 | 11.31 | 11.35 | 11.19 | 11.21 | 1,867,584 | -0.08(-0.75%) |
Jun 08, 2015 | 11.35 | 11.38 | 11.26 | 11.30 | 1,415,585 | -0.03(-0.29%) |
Jun 05, 2015 | 11.35 | 11.40 | 11.29 | 11.33 | 1,960,686 | -0.13(-1.12%) |
Jun 04, 2015 | 11.47 | 11.56 | 11.43 | 11.46 | 2,358,388 | -0.04(-0.33%) |
Jun 03, 2015 | 11.51 | 11.60 | 11.45 | 11.50 | 2,315,827 | -0.04(-0.38%) |
Jun 02, 2015 | 11.65 | 11.71 | 11.48 | 11.54 | 1,853,087 | -0.13(-1.15%) |
Jun 01, 2015 | 11.52 | 11.69 | 11.48 | 11.68 | 2,773,686 | +0.18(+1.53%) |
May 29, 2015 | 11.69 | 11.71 | 11.48 | 11.50 | 3,042,156 | -0.20(-1.71%) |
May 28, 2015 | 11.76 | 11.83 | 11.62 | 11.70 | 1,538,224 | -0.09(-0.74%) |
May 27, 2015 | 11.62 | 11.81 | 11.57 | 11.79 | 2,084,707 | +0.18(+1.58%) |
May 26, 2015 | 11.62 | 11.64 | 11.51 | 11.61 | 2,033,393 | -0.03(-0.24%) |
May 22, 2015 | 11.73 | 11.63 | 11.63 | 11.63 | 1,736,718 | -0.14(-1.16%) |
May 21, 2015 | 11.77 | 11.82 | 11.68 | 11.77 | 4,226,950 | +0.01(+0.07%) |
May 20, 2015 | 11.75 | 11.85 | 11.73 | 11.76 | 2,466,150 | +0.03(+0.26%) |
May 19, 2015 | 11.66 | 11.79 | 11.63 | 11.73 | 2,800,299 | +0.03(+0.26%) |
May 18, 2015 | 11.59 | 11.73 | 11.54 | 11.70 | 2,279,903 | +0.07(+0.63%) |
May 15, 2015 | 11.64 | 11.73 | 11.56 | 11.63 | 2,947,699 | +0.03(+0.26%) |
May 14, 2015 | 11.49 | 11.60 | 11.41 | 11.60 | 3,008,065 | +0.17(+1.52%) |
May 13, 2015 | 11.61 | 11.70 | 11.39 | 11.43 | 3,723,140 | -0.11(-0.92%) |
May 12, 2015 | 11.38 | 11.56 | 11.26 | 11.53 | 2,347,441 | +0.08(+0.69%) |
May 11, 2015 | 11.63 | 11.70 | 11.41 | 11.45 | 3,044,080 | -0.23(-1.95%) |
May 08, 2015 | 11.79 | 11.97 | 11.67 | 11.68 | 2,432,200 | +0.05(+0.44%) |
May 07, 2015 | 11.42 | 11.67 | 11.39 | 11.63 | 2,646,691 | +0.22(+1.95%) |
May 06, 2015 | 11.47 | 11.50 | 11.32 | 11.41 | 2,416,471 | -0.06(-0.52%) |
May 05, 2015 | 11.68 | 11.72 | 11.39 | 11.47 | 3,229,106 | -0.29(-2.43%) |
May 04, 2015 | 11.71 | 11.80 | 11.66 | 11.75 | 3,302,460 | +0.08(+0.65%) |