Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.58 | 10.69 | 10.45 | 10.63 | 827,365 | +0.05(+0.46%) |
Jul 30, 2015 | 10.55 | 10.70 | 10.52 | 10.58 | 446,343 | -0.12(-1.12%) |
Jul 29, 2015 | 10.84 | 10.97 | 10.60 | 10.70 | 709,970 | +0.00(+0.03%) |
Jul 28, 2015 | 10.53 | 10.76 | 10.50 | 10.69 | 461,121 | +0.12(+1.13%) |
Jul 27, 2015 | 10.72 | 10.72 | 10.41 | 10.57 | 1,051,250 | -1.03(-8.90%) |
Jul 24, 2015 | 11.63 | 11.71 | 11.56 | 11.61 | 461,997 | -0.18(-1.52%) |
Jul 23, 2015 | 11.73 | 11.84 | 11.70 | 11.79 | 735,757 | +0.21(+1.78%) |
Jul 22, 2015 | 11.41 | 11.58 | 11.33 | 11.58 | 512,556 | +0.17(+1.48%) |
Jul 21, 2015 | 11.51 | 11.55 | 11.37 | 11.41 | 935,273 | -0.10(-0.88%) |
Jul 20, 2015 | 11.54 | 11.55 | 11.46 | 11.51 | 261,752 | -0.16(-1.35%) |
Jul 17, 2015 | 11.68 | 11.74 | 11.63 | 11.67 | 768,382 | +0.19(+1.66%) |
Jul 16, 2015 | 11.54 | 11.59 | 11.42 | 11.48 | 750,992 | +0.08(+0.72%) |
Jul 15, 2015 | 11.49 | 11.64 | 11.38 | 11.40 | 1,090,840 | -0.48(-4.07%) |
Jul 14, 2015 | 11.51 | 11.89 | 11.48 | 11.88 | 1,081,110 | +0.18(+1.57%) |
Jul 13, 2015 | 11.90 | 11.95 | 11.66 | 11.70 | 1,291,061 | -0.18(-1.51%) |
Jul 10, 2015 | 12.02 | 12.07 | 11.81 | 11.88 | 1,537,081 | +0.36(+3.09%) |
Jul 09, 2015 | 11.24 | 11.55 | 11.15 | 11.52 | 2,257,773 | +1.17(+11.32%) |
Jul 08, 2015 | 10.55 | 10.68 | 10.24 | 10.35 | 2,815,672 | -0.79(-7.09%) |
Jul 07, 2015 | 11.57 | 11.57 | 10.92 | 11.14 | 2,511,651 | -0.79(-6.65%) |
Jul 06, 2015 | 12.13 | 12.17 | 11.88 | 11.93 | 1,707,773 | -0.42(-3.42%) |
Jul 02, 2015 | 12.17 | 12.36 | 12.36 | 12.36 | 880,315 | -0.34(-2.65%) |
Jul 01, 2015 | 12.06 | 12.70 | 12.02 | 12.69 | 985,416 | -0.01(-0.06%) |
Jun 30, 2015 | 12.37 | 12.71 | 12.37 | 12.70 | 1,150,282 | +0.79(+6.60%) |
Jun 29, 2015 | 11.76 | 12.17 | 11.73 | 11.91 | 2,118,349 | +0.00(+0.03%) |
Jun 26, 2015 | 11.99 | 12.07 | 11.87 | 11.91 | 1,754,986 | -0.77(-6.08%) |
Jun 25, 2015 | 13.00 | 13.00 | 12.46 | 12.68 | 1,992,554 | -0.66(-4.97%) |
Jun 24, 2015 | 13.25 | 13.51 | 13.24 | 13.34 | 1,000,031 | +0.22(+1.68%) |
Jun 23, 2015 | 12.84 | 13.17 | 12.84 | 13.12 | 797,443 | +0.43(+3.42%) |
Jun 22, 2015 | 12.61 | 12.73 | 12.56 | 12.69 | 596,138 | +0.15(+1.16%) |
Jun 19, 2015 | 12.52 | 12.67 | 12.49 | 12.54 | 1,681,695 | -0.64(-4.88%) |
Jun 18, 2015 | 13.19 | 13.26 | 13.11 | 13.19 | 936,990 | -0.32(-2.38%) |
Jun 17, 2015 | 13.56 | 13.62 | 13.50 | 13.51 | 637,980 | +0.06(+0.42%) |
Jun 16, 2015 | 13.51 | 13.52 | 13.37 | 13.45 | 876,268 | -0.34(-2.50%) |
Jun 15, 2015 | 13.91 | 13.91 | 13.73 | 13.80 | 967,182 | -0.35(-2.46%) |
Jun 12, 2015 | 14.20 | 14.26 | 14.13 | 14.15 | 553,033 | -0.03(-0.18%) |
Jun 11, 2015 | 14.15 | 14.23 | 14.13 | 14.17 | 397,976 | +0.09(+0.61%) |
Jun 10, 2015 | 14.02 | 14.18 | 14.02 | 14.09 | 1,028,304 | +0.02(+0.13%) |
Jun 09, 2015 | 13.88 | 14.13 | 14.16 | 14.07 | 608,784 | -0.09(-0.64%) |
Jun 08, 2015 | 13.74 | 14.22 | 13.74 | 14.16 | 1,759,043 | +0.53(+3.87%) |
Jun 05, 2015 | 13.56 | 13.67 | 13.56 | 13.63 | 512,831 | +0.06(+0.47%) |
Jun 04, 2015 | 13.67 | 13.75 | 13.42 | 13.56 | 1,324,153 | -0.11(-0.79%) |
Jun 03, 2015 | 13.64 | 13.68 | 13.62 | 13.67 | 792,817 | -0.02(-0.16%) |
Jun 02, 2015 | 13.55 | 13.77 | 13.55 | 13.70 | 655,329 | +0.16(+1.19%) |
Jun 01, 2015 | 13.51 | 13.60 | 13.45 | 13.54 | 714,241 | +0.37(+2.84%) |
May 29, 2015 | 13.28 | 13.33 | 13.13 | 13.16 | 349,567 | -0.09(-0.68%) |
May 28, 2015 | 13.06 | 13.33 | 12.86 | 13.25 | 1,524,721 | -0.55(-3.99%) |
May 27, 2015 | 13.76 | 13.83 | 13.72 | 13.80 | 982,475 | +0.04(+0.30%) |
May 26, 2015 | 13.95 | 13.97 | 13.74 | 13.76 | 1,039,752 | +0.23(+1.69%) |
May 22, 2015 | 13.48 | 13.53 | 13.53 | 13.53 | 648,217 | +0.31(+2.35%) |
May 21, 2015 | 13.15 | 13.34 | 13.12 | 13.22 | 682,150 | +0.19(+1.47%) |
May 20, 2015 | 12.91 | 13.06 | 12.91 | 13.03 | 501,827 | +0.03(+0.23%) |
May 19, 2015 | 13.02 | 13.07 | 12.90 | 13.00 | 774,514 | +0.27(+2.12%) |
May 18, 2015 | 12.74 | 12.74 | 12.60 | 12.73 | 234,170 | -0.08(-0.61%) |
May 15, 2015 | 12.90 | 12.90 | 12.76 | 12.81 | 726,815 | -0.15(-1.16%) |
May 14, 2015 | 12.86 | 12.98 | 12.86 | 12.96 | 413,860 | +0.10(+0.79%) |
May 13, 2015 | 12.87 | 12.94 | 12.80 | 12.86 | 289,131 | -0.10(-0.78%) |
May 12, 2015 | 12.91 | 13.01 | 12.89 | 12.96 | 605,328 | +0.03(+0.26%) |
May 11, 2015 | 12.97 | 12.99 | 12.85 | 12.92 | 720,047 | +0.28(+2.22%) |
May 08, 2015 | 12.47 | 12.67 | 12.41 | 12.64 | 374,638 | +0.34(+2.80%) |
May 07, 2015 | 12.18 | 12.40 | 12.15 | 12.30 | 1,165,239 | -0.07(-0.61%) |
May 06, 2015 | 12.66 | 12.66 | 12.36 | 12.37 | 1,357,074 | -0.30(-2.36%) |
May 05, 2015 | 12.90 | 12.91 | 12.63 | 12.67 | 796,150 | -0.66(-4.92%) |
May 04, 2015 | 13.26 | 13.35 | 13.24 | 13.33 | 571,956 | +0.04(+0.31%) |