Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.47 | 10.54 | 10.41 | 10.46 | 111,859 | -0.14(-1.33%) |
Jul 30, 2015 | 10.61 | 10.69 | 10.43 | 10.60 | 107,230 | +0.00(+0.00%) |
Jul 29, 2015 | 10.57 | 10.82 | 10.49 | 10.60 | 89,244 | +0.11(+1.05%) |
Jul 28, 2015 | 10.80 | 10.95 | 10.43 | 10.49 | 189,933 | -0.50(-4.56%) |
Jul 27, 2015 | 10.64 | 11.04 | 10.36 | 10.99 | 171,782 | -0.39(-3.44%) |
Jul 24, 2015 | 11.52 | 11.58 | 11.07 | 11.38 | 116,416 | -0.25(-2.15%) |
Jul 23, 2015 | 11.62 | 11.83 | 11.58 | 11.63 | 54,745 | -0.02(-0.13%) |
Jul 22, 2015 | 11.51 | 11.72 | 11.51 | 11.65 | 74,235 | +0.00(+0.00%) |
Jul 21, 2015 | 11.30 | 11.83 | 11.27 | 11.65 | 119,981 | +0.34(+3.05%) |
Jul 20, 2015 | 11.13 | 11.33 | 11.04 | 11.30 | 70,813 | +0.02(+0.14%) |
Jul 17, 2015 | 11.22 | 11.41 | 11.08 | 11.29 | 97,967 | +0.23(+2.12%) |
Jul 16, 2015 | 11.15 | 11.22 | 11.00 | 11.05 | 98,539 | +0.00(+0.00%) |
Jul 15, 2015 | 11.22 | 11.36 | 10.93 | 11.05 | 206,621 | -0.33(-2.89%) |
Jul 14, 2015 | 11.21 | 11.49 | 11.21 | 11.38 | 96,288 | -0.03(-0.27%) |
Jul 13, 2015 | 11.47 | 11.60 | 11.40 | 11.41 | 112,618 | +0.05(+0.41%) |
Jul 10, 2015 | 11.98 | 11.99 | 11.36 | 11.36 | 208,370 | -0.28(-2.42%) |
Jul 09, 2015 | 11.27 | 11.72 | 11.10 | 11.65 | 407,434 | +1.38(+13.41%) |
Jul 08, 2015 | 9.987 | 10.35 | 9.627 | 10.27 | 661,581 | +0.08(+0.77%) |
Jul 07, 2015 | 10.52 | 10.52 | 9.596 | 10.19 | 647,014 | -0.61(-5.65%) |
Jul 06, 2015 | 11.49 | 11.49 | 10.18 | 10.80 | 753,605 | -1.14(-9.57%) |
Jul 02, 2015 | 12.02 | 11.94 | 11.94 | 11.94 | 143,096 | -0.28(-2.30%) |
Jul 01, 2015 | 12.38 | 12.62 | 12.02 | 12.23 | 149,458 | -0.17(-1.39%) |
Jun 30, 2015 | 12.71 | 13.11 | 12.38 | 12.40 | 226,286 | +0.30(+2.46%) |
Jun 29, 2015 | 12.59 | 12.88 | 12.05 | 12.10 | 297,658 | -0.80(-6.19%) |
Jun 26, 2015 | 13.15 | 13.24 | 12.52 | 12.90 | 405,165 | -0.58(-4.30%) |
Jun 25, 2015 | 13.63 | 13.70 | 13.37 | 13.48 | 215,671 | -0.28(-2.05%) |
Jun 24, 2015 | 13.82 | 14.10 | 13.70 | 13.76 | 123,868 | -0.13(-0.90%) |
Jun 23, 2015 | 13.88 | 14.12 | 13.79 | 13.88 | 236,399 | +0.11(+0.80%) |
Jun 22, 2015 | 13.74 | 13.90 | 13.67 | 13.78 | 215,594 | +0.03(+0.23%) |
Jun 19, 2015 | 14.12 | 14.14 | 13.71 | 13.74 | 339,869 | -0.66(-4.57%) |
Jun 18, 2015 | 14.86 | 14.92 | 14.21 | 14.40 | 436,200 | -0.45(-3.06%) |
Jun 17, 2015 | 14.87 | 15.37 | 14.75 | 14.86 | 502,908 | +0.17(+1.17%) |
Jun 16, 2015 | 14.87 | 15.15 | 14.43 | 14.68 | 935,077 | -0.19(-1.26%) |
Jun 15, 2015 | 15.00 | 15.12 | 14.34 | 14.87 | 979,548 | -0.02(-0.11%) |
Jun 12, 2015 | 14.62 | 15.50 | 14.42 | 14.89 | 1,456,253 | +0.49(+3.37%) |
Jun 11, 2015 | 13.24 | 14.61 | 13.24 | 14.40 | 1,881,779 | +1.30(+9.92%) |
Jun 10, 2015 | 12.35 | 13.31 | 12.21 | 13.10 | 741,352 | +0.72(+5.82%) |
Jun 09, 2015 | 12.43 | 12.49 | 11.80 | 12.38 | 278,958 | -0.06(-0.50%) |
Jun 08, 2015 | 12.63 | 13.07 | 12.37 | 12.44 | 397,836 | -0.22(-1.73%) |
Jun 05, 2015 | 12.41 | 12.99 | 12.35 | 12.66 | 397,608 | +0.27(+2.15%) |
Jun 04, 2015 | 12.24 | 12.43 | 12.01 | 12.40 | 276,453 | +0.13(+1.02%) |
Jun 03, 2015 | 11.62 | 12.68 | 11.62 | 12.27 | 521,671 | +0.66(+5.66%) |
Jun 02, 2015 | 11.22 | 11.65 | 11.22 | 11.62 | 224,385 | +0.38(+3.34%) |
Jun 01, 2015 | 11.08 | 11.29 | 11.05 | 11.24 | 227,608 | +0.16(+1.41%) |
May 29, 2015 | 11.35 | 11.40 | 11.04 | 11.08 | 142,986 | -0.22(-1.94%) |
May 28, 2015 | 11.36 | 11.54 | 11.07 | 11.30 | 100,535 | -0.17(-1.50%) |
May 27, 2015 | 11.66 | 11.69 | 11.43 | 11.47 | 89,345 | -0.17(-1.48%) |
May 26, 2015 | 11.55 | 11.69 | 11.40 | 11.65 | 269,845 | +0.13(+1.09%) |
May 22, 2015 | 11.04 | 11.52 | 11.52 | 11.52 | 316,856 | +0.52(+4.69%) |
May 21, 2015 | 10.83 | 11.08 | 10.80 | 11.00 | 188,995 | +0.20(+1.88%) |
May 20, 2015 | 10.88 | 10.99 | 10.68 | 10.80 | 135,572 | -0.09(-0.86%) |
May 19, 2015 | 10.97 | 11.18 | 10.80 | 10.89 | 265,968 | -0.05(-0.43%) |
May 18, 2015 | 10.49 | 10.99 | 10.47 | 10.94 | 246,144 | +0.39(+3.71%) |
May 15, 2015 | 10.49 | 10.71 | 10.38 | 10.55 | 223,996 | +0.11(+1.05%) |
May 14, 2015 | 9.940 | 10.86 | 9.392 | 10.44 | 403,149 | -0.42(-3.89%) |
May 13, 2015 | 11.08 | 11.16 | 10.72 | 10.86 | 185,009 | -0.28(-2.53%) |
May 12, 2015 | 11.68 | 11.68 | 11.02 | 11.15 | 221,000 | -0.50(-4.30%) |
May 11, 2015 | 11.41 | 11.83 | 11.41 | 11.65 | 581,083 | +0.27(+2.34%) |
May 08, 2015 | 11.44 | 11.49 | 11.27 | 11.38 | 114,299 | +0.19(+1.68%) |
May 07, 2015 | 11.29 | 11.29 | 11.05 | 11.19 | 81,200 | -0.05(-0.42%) |
May 06, 2015 | 11.44 | 11.62 | 11.13 | 11.24 | 139,621 | -0.23(-2.05%) |
May 05, 2015 | 11.76 | 11.82 | 11.37 | 11.47 | 224,303 | -0.45(-3.81%) |
May 04, 2015 | 11.27 | 11.98 | 10.97 | 11.93 | 408,098 | +0.72(+6.42%) |