Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.91 | 11.95 | 11.76 | 11.91 | 2,039,719 | +0.01(+0.06%) |
Jul 30, 2015 | 11.83 | 11.91 | 11.77 | 11.90 | 2,010,199 | +0.01(+0.13%) |
Jul 29, 2015 | 11.77 | 11.91 | 11.69 | 11.88 | 2,294,664 | +0.12(+1.02%) |
Jul 28, 2015 | 11.84 | 11.85 | 11.65 | 11.76 | 3,077,851 | +0.02(+0.19%) |
Jul 27, 2015 | 11.73 | 11.84 | 11.69 | 11.74 | 1,896,571 | -0.19(-1.57%) |
Jul 24, 2015 | 12.05 | 12.06 | 11.89 | 11.93 | 1,858,994 | -0.11(-0.94%) |
Jul 23, 2015 | 12.21 | 12.28 | 12.01 | 12.04 | 2,117,279 | -0.13(-1.05%) |
Jul 22, 2015 | 12.01 | 12.24 | 12.01 | 12.17 | 2,433,560 | +0.17(+1.38%) |
Jul 21, 2015 | 12.04 | 12.18 | 11.96 | 12.00 | 2,112,756 | +0.00(+0.00%) |
Jul 20, 2015 | 11.88 | 12.03 | 11.88 | 12.00 | 3,957,444 | +0.05(+0.44%) |
Jul 17, 2015 | 12.00 | 12.12 | 11.88 | 11.95 | 3,292,344 | -0.04(-0.31%) |
Jul 16, 2015 | 11.95 | 12.01 | 11.85 | 11.99 | 3,014,802 | +0.06(+0.50%) |
Jul 15, 2015 | 11.94 | 11.99 | 11.88 | 11.93 | 1,789,775 | +0.05(+0.44%) |
Jul 14, 2015 | 11.77 | 11.90 | 11.72 | 11.88 | 1,964,477 | +0.04(+0.32%) |
Jul 13, 2015 | 11.86 | 11.88 | 11.78 | 11.84 | 2,079,861 | +0.11(+0.96%) |
Jul 10, 2015 | 11.78 | 11.85 | 11.67 | 11.73 | 2,130,581 | +0.10(+0.84%) |
Jul 09, 2015 | 11.65 | 11.78 | 11.55 | 11.63 | 3,166,311 | +0.17(+1.44%) |
Jul 08, 2015 | 11.52 | 11.57 | 11.39 | 11.46 | 2,628,415 | -0.17(-1.42%) |
Jul 07, 2015 | 11.71 | 11.72 | 11.44 | 11.63 | 2,829,855 | -0.13(-1.09%) |
Jul 06, 2015 | 11.53 | 11.76 | 11.50 | 11.76 | 4,582,089 | +0.04(+0.38%) |
Jul 02, 2015 | 11.90 | 11.71 | 11.71 | 11.71 | 2,531,314 | -0.26(-2.13%) |
Jul 01, 2015 | 11.91 | 12.01 | 11.87 | 11.97 | 3,747,433 | +0.20(+1.66%) |
Jun 30, 2015 | 11.77 | 11.86 | 11.64 | 11.77 | 3,060,521 | +0.16(+1.36%) |
Jun 29, 2015 | 11.79 | 11.89 | 11.60 | 11.61 | 2,647,655 | -0.37(-3.07%) |
Jun 26, 2015 | 11.94 | 12.02 | 11.90 | 11.98 | 2,915,761 | +0.12(+1.01%) |
Jun 25, 2015 | 11.95 | 11.97 | 11.80 | 11.86 | 1,360,841 | -0.02(-0.19%) |
Jun 24, 2015 | 11.90 | 12.00 | 11.85 | 11.88 | 3,138,833 | -0.08(-0.69%) |
Jun 23, 2015 | 12.00 | 12.02 | 11.88 | 11.97 | 3,927,992 | +0.13(+1.08%) |
Jun 22, 2015 | 11.83 | 11.85 | 11.73 | 11.84 | 2,236,786 | +0.17(+1.42%) |
Jun 19, 2015 | 11.61 | 11.71 | 11.60 | 11.67 | 3,214,904 | +0.02(+0.13%) |
Jun 18, 2015 | 11.57 | 11.70 | 11.52 | 11.66 | 2,786,780 | +0.12(+1.04%) |
Jun 17, 2015 | 11.73 | 11.76 | 11.50 | 11.54 | 3,550,444 | -0.14(-1.22%) |
Jun 16, 2015 | 11.57 | 11.72 | 11.55 | 11.68 | 1,806,645 | +0.11(+0.97%) |
Jun 15, 2015 | 11.38 | 11.68 | 11.32 | 11.57 | 3,440,281 | +0.06(+0.52%) |
Jun 12, 2015 | 11.61 | 11.65 | 11.45 | 11.51 | 8,081,057 | -0.12(-1.03%) |
Jun 11, 2015 | 11.64 | 11.74 | 11.58 | 11.63 | 2,493,413 | -0.04(-0.32%) |
Jun 10, 2015 | 11.55 | 11.71 | 11.55 | 11.67 | 2,818,079 | +0.15(+1.30%) |
Jun 09, 2015 | 11.38 | 11.53 | 11.33 | 11.52 | 1,819,439 | +0.13(+1.18%) |
Jun 08, 2015 | 11.25 | 11.44 | 11.23 | 11.38 | 3,131,759 | +0.10(+0.93%) |
Jun 05, 2015 | 11.22 | 11.33 | 11.16 | 11.28 | 2,211,624 | +0.17(+1.55%) |
Jun 04, 2015 | 11.18 | 11.22 | 11.07 | 11.10 | 1,264,847 | -0.13(-1.13%) |
Jun 03, 2015 | 11.13 | 11.25 | 11.10 | 11.23 | 2,142,802 | +0.16(+1.49%) |
Jun 02, 2015 | 10.92 | 11.09 | 10.90 | 11.07 | 1,914,655 | +0.10(+0.96%) |
Jun 01, 2015 | 11.07 | 11.10 | 10.89 | 10.96 | 2,490,157 | -0.08(-0.75%) |
May 29, 2015 | 11.16 | 11.16 | 10.99 | 11.04 | 2,711,321 | -0.10(-0.94%) |
May 28, 2015 | 11.08 | 11.16 | 11.04 | 11.15 | 2,235,490 | +0.06(+0.54%) |
May 27, 2015 | 11.05 | 11.13 | 10.99 | 11.09 | 3,909,256 | +0.05(+0.47%) |
May 26, 2015 | 10.98 | 11.08 | 10.90 | 11.04 | 3,355,093 | +0.02(+0.14%) |
May 22, 2015 | 11.04 | 11.02 | 11.02 | 11.02 | 1,624,916 | -0.02(-0.20%) |
May 21, 2015 | 10.95 | 11.08 | 10.89 | 11.04 | 1,972,425 | +0.06(+0.55%) |
May 20, 2015 | 11.08 | 11.09 | 10.95 | 10.98 | 1,771,525 | -0.10(-0.95%) |
May 19, 2015 | 11.04 | 11.13 | 11.02 | 11.09 | 2,858,660 | +0.09(+0.82%) |
May 18, 2015 | 10.76 | 11.02 | 10.70 | 11.00 | 3,692,510 | +0.25(+2.30%) |
May 15, 2015 | 10.86 | 10.89 | 10.69 | 10.75 | 1,472,145 | -0.12(-1.10%) |
May 14, 2015 | 10.81 | 10.88 | 10.75 | 10.87 | 1,855,134 | +0.11(+1.04%) |
May 13, 2015 | 10.75 | 10.82 | 10.67 | 10.76 | 3,250,278 | +0.00(+0.00%) |
May 12, 2015 | 10.73 | 10.78 | 10.63 | 10.76 | 2,287,988 | +0.00(+0.00%) |
May 11, 2015 | 10.69 | 10.78 | 10.65 | 10.76 | 3,254,201 | +0.07(+0.70%) |
May 08, 2015 | 10.69 | 10.74 | 10.60 | 10.68 | 1,862,082 | +0.04(+0.42%) |
May 07, 2015 | 10.68 | 10.72 | 10.62 | 10.64 | 1,626,802 | -0.07(-0.70%) |
May 06, 2015 | 10.73 | 10.77 | 10.64 | 10.71 | 2,505,407 | -0.01(-0.07%) |
May 05, 2015 | 10.68 | 10.80 | 10.68 | 10.72 | 3,101,339 | -0.01(-0.07%) |
May 04, 2015 | 10.62 | 10.76 | 10.61 | 10.73 | 3,231,698 | +0.11(+1.06%) |