Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.89 | 10.91 | 10.32 | 10.57 | 277,125 | -0.34(-3.10%) |
Jul 30, 2015 | 10.98 | 11.00 | 10.80 | 10.91 | 64,702 | -0.11(-0.97%) |
Jul 29, 2015 | 11.05 | 11.33 | 10.94 | 11.01 | 73,018 | -0.04(-0.35%) |
Jul 28, 2015 | 10.86 | 11.08 | 10.63 | 11.05 | 247,922 | +0.19(+1.78%) |
Jul 27, 2015 | 11.06 | 11.13 | 10.50 | 10.86 | 157,748 | -0.33(-2.94%) |
Jul 24, 2015 | 11.51 | 11.51 | 11.18 | 11.19 | 196,507 | -0.37(-3.18%) |
Jul 23, 2015 | 11.63 | 11.63 | 11.46 | 11.55 | 86,860 | -0.02(-0.17%) |
Jul 22, 2015 | 11.50 | 11.69 | 11.36 | 11.57 | 83,606 | +0.01(+0.08%) |
Jul 21, 2015 | 11.47 | 12.12 | 11.47 | 11.56 | 230,932 | +0.18(+1.61%) |
Jul 20, 2015 | 11.80 | 11.82 | 11.35 | 11.38 | 242,903 | -0.40(-3.37%) |
Jul 17, 2015 | 11.66 | 11.92 | 11.34 | 11.78 | 154,528 | +0.14(+1.16%) |
Jul 16, 2015 | 11.55 | 11.81 | 11.43 | 11.64 | 130,866 | +0.15(+1.35%) |
Jul 15, 2015 | 11.87 | 11.96 | 11.46 | 11.49 | 136,533 | -0.44(-3.73%) |
Jul 14, 2015 | 12.10 | 12.16 | 11.77 | 11.93 | 143,878 | -0.21(-1.75%) |
Jul 13, 2015 | 12.07 | 12.25 | 12.02 | 12.14 | 179,490 | +0.11(+0.88%) |
Jul 10, 2015 | 12.10 | 12.17 | 11.93 | 12.04 | 196,869 | -0.03(-0.24%) |
Jul 09, 2015 | 11.75 | 12.30 | 11.70 | 12.07 | 183,447 | +0.45(+3.91%) |
Jul 08, 2015 | 11.65 | 11.70 | 11.36 | 11.61 | 206,264 | -0.14(-1.23%) |
Jul 07, 2015 | 11.77 | 11.92 | 11.13 | 11.76 | 205,858 | -0.09(-0.73%) |
Jul 06, 2015 | 11.62 | 11.92 | 11.61 | 11.84 | 115,045 | +0.07(+0.57%) |
Jul 02, 2015 | 11.80 | 11.78 | 11.78 | 11.78 | 148,736 | +0.02(+0.16%) |
Jul 01, 2015 | 11.92 | 12.28 | 11.66 | 11.76 | 124,965 | -0.19(-1.62%) |
Jun 30, 2015 | 12.09 | 12.16 | 11.80 | 11.95 | 156,719 | +0.01(+0.08%) |
Jun 29, 2015 | 12.55 | 12.56 | 11.84 | 11.94 | 210,578 | -0.73(-5.80%) |
Jun 26, 2015 | 12.40 | 12.87 | 12.33 | 12.67 | 194,414 | +0.24(+1.94%) |
Jun 25, 2015 | 12.92 | 12.95 | 12.31 | 12.43 | 228,574 | -0.45(-3.53%) |
Jun 24, 2015 | 13.07 | 13.22 | 12.82 | 12.89 | 99,492 | -0.19(-1.48%) |
Jun 23, 2015 | 12.94 | 13.20 | 12.93 | 13.08 | 248,260 | +0.12(+0.89%) |
Jun 22, 2015 | 12.73 | 13.08 | 12.71 | 12.96 | 171,217 | +0.28(+2.21%) |
Jun 19, 2015 | 12.80 | 12.90 | 12.67 | 12.68 | 82,621 | -0.14(-1.13%) |
Jun 18, 2015 | 12.84 | 12.87 | 12.58 | 12.83 | 200,491 | +0.04(+0.30%) |
Jun 17, 2015 | 12.94 | 13.06 | 12.73 | 12.79 | 143,608 | -0.07(-0.53%) |
Jun 16, 2015 | 13.16 | 13.32 | 12.71 | 12.86 | 283,435 | -0.33(-2.49%) |
Jun 15, 2015 | 13.41 | 13.49 | 13.19 | 13.19 | 180,692 | -0.31(-2.29%) |
Jun 12, 2015 | 13.76 | 13.82 | 13.42 | 13.50 | 225,890 | -0.33(-2.38%) |
Jun 11, 2015 | 14.08 | 14.08 | 13.72 | 13.83 | 84,972 | -0.26(-1.85%) |
Jun 10, 2015 | 14.20 | 14.43 | 13.99 | 14.09 | 245,594 | +0.05(+0.34%) |
Jun 09, 2015 | 14.60 | 14.63 | 13.97 | 14.04 | 155,328 | -0.50(-3.46%) |
Jun 08, 2015 | 14.46 | 14.64 | 14.41 | 14.54 | 105,952 | +0.00(+0.00%) |
Jun 05, 2015 | 14.27 | 14.64 | 14.23 | 14.54 | 179,191 | +0.18(+1.28%) |
Jun 04, 2015 | 14.43 | 14.69 | 14.30 | 14.36 | 179,400 | -0.20(-1.39%) |
Jun 03, 2015 | 14.47 | 14.70 | 14.42 | 14.56 | 162,060 | +0.08(+0.53%) |
Jun 02, 2015 | 14.30 | 14.72 | 14.20 | 14.48 | 377,785 | +0.23(+1.63%) |
Jun 01, 2015 | 14.10 | 14.35 | 13.58 | 14.25 | 535,114 | +0.52(+3.80%) |
May 29, 2015 | 13.48 | 13.93 | 13.40 | 13.73 | 484,316 | +0.29(+2.16%) |
May 28, 2015 | 13.58 | 14.19 | 12.64 | 13.44 | 539,843 | +0.00(+0.00%) |
May 27, 2015 | 13.40 | 13.86 | 13.35 | 13.44 | 745,290 | +0.08(+0.58%) |
May 26, 2015 | 13.63 | 13.86 | 13.33 | 13.36 | 419,209 | -0.38(-2.74%) |
May 22, 2015 | 13.76 | 13.74 | 13.74 | 13.74 | 236,555 | -0.05(-0.35%) |
May 21, 2015 | 13.76 | 13.94 | 13.50 | 13.79 | 896,595 | +0.03(+0.21%) |
May 20, 2015 | 14.03 | 14.03 | 13.48 | 13.76 | 692,200 | -0.28(-1.99%) |
May 19, 2015 | 14.27 | 14.27 | 13.87 | 14.04 | 353,981 | -0.25(-1.76%) |
May 18, 2015 | 14.26 | 14.36 | 14.14 | 14.29 | 271,870 | -0.04(-0.27%) |
May 15, 2015 | 13.92 | 14.42 | 13.75 | 14.33 | 146,113 | +0.37(+2.63%) |
May 14, 2015 | 14.14 | 14.20 | 13.90 | 13.96 | 127,664 | -0.02(-0.14%) |
May 13, 2015 | 14.03 | 14.13 | 13.90 | 13.98 | 80,592 | -0.04(-0.28%) |
May 12, 2015 | 13.86 | 14.19 | 13.72 | 14.02 | 152,246 | +0.14(+0.97%) |
May 11, 2015 | 13.73 | 13.95 | 13.72 | 13.88 | 102,146 | +0.10(+0.70%) |
May 08, 2015 | 14.11 | 14.11 | 13.74 | 13.79 | 203,201 | -0.13(-0.90%) |
May 07, 2015 | 14.25 | 14.25 | 13.85 | 13.91 | 207,746 | -0.33(-2.31%) |
May 06, 2015 | 14.30 | 14.41 | 14.15 | 14.24 | 119,773 | +0.01(+0.07%) |
May 05, 2015 | 14.28 | 14.31 | 14.06 | 14.23 | 173,652 | +0.03(+0.20%) |
May 04, 2015 | 14.61 | 14.62 | 14.16 | 14.20 | 171,867 | -0.30(-2.06%) |