Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.35 | 12.83 | 12.19 | 12.61 | 915,760 | +0.28(+2.27%) |
Jul 30, 2015 | 12.08 | 12.37 | 11.74 | 12.33 | 1,101,279 | +0.16(+1.31%) |
Jul 29, 2015 | 12.89 | 12.97 | 12.09 | 12.17 | 1,046,953 | -0.71(-5.51%) |
Jul 28, 2015 | 12.63 | 13.13 | 12.29 | 12.88 | 1,363,083 | +0.46(+3.70%) |
Jul 27, 2015 | 12.78 | 12.78 | 12.34 | 12.42 | 1,365,122 | -0.36(-2.82%) |
Jul 24, 2015 | 12.68 | 13.10 | 12.54 | 12.78 | 1,408,668 | +0.06(+0.47%) |
Jul 23, 2015 | 12.78 | 13.07 | 12.58 | 12.72 | 1,329,646 | -0.07(-0.55%) |
Jul 22, 2015 | 12.75 | 12.90 | 12.45 | 12.79 | 865,929 | +0.19(+1.51%) |
Jul 21, 2015 | 12.41 | 12.63 | 12.27 | 12.60 | 1,067,743 | +0.15(+1.20%) |
Jul 20, 2015 | 12.67 | 12.67 | 12.31 | 12.45 | 1,347,294 | -0.03(-0.24%) |
Jul 17, 2015 | 12.63 | 12.67 | 12.24 | 12.48 | 1,874,475 | -0.14(-1.11%) |
Jul 16, 2015 | 12.36 | 12.66 | 12.11 | 12.62 | 1,416,919 | +0.34(+2.77%) |
Jul 15, 2015 | 12.18 | 12.65 | 12.00 | 12.28 | 1,380,068 | +0.17(+1.40%) |
Jul 14, 2015 | 11.80 | 12.11 | 11.55 | 12.11 | 1,223,337 | +0.29(+2.45%) |
Jul 13, 2015 | 11.45 | 11.90 | 11.39 | 11.82 | 1,009,880 | +0.42(+3.68%) |
Jul 10, 2015 | 11.29 | 11.45 | 11.04 | 11.40 | 968,506 | +0.22(+2.01%) |
Jul 09, 2015 | 11.35 | 11.39 | 11.13 | 11.18 | 1,068,471 | +0.08(+0.68%) |
Jul 08, 2015 | 11.60 | 11.63 | 11.02 | 11.10 | 1,507,146 | -0.58(-4.97%) |
Jul 07, 2015 | 11.81 | 11.81 | 11.49 | 11.68 | 928,352 | -0.11(-0.93%) |
Jul 06, 2015 | 11.70 | 11.97 | 11.67 | 11.79 | 969,017 | -0.10(-0.84%) |
Jul 02, 2015 | 12.12 | 11.89 | 11.89 | 11.89 | 1,230,800 | -0.23(-1.90%) |
Jul 01, 2015 | 12.57 | 12.64 | 12.02 | 12.12 | 1,839,270 | -0.39(-3.12%) |
Jun 30, 2015 | 12.52 | 12.57 | 12.34 | 12.51 | 1,658,848 | +0.15(+1.21%) |
Jun 29, 2015 | 12.66 | 12.83 | 12.32 | 12.36 | 2,402,380 | -0.61(-4.70%) |
Jun 26, 2015 | 13.77 | 13.87 | 12.70 | 12.97 | 5,091,350 | -0.87(-6.29%) |
Jun 25, 2015 | 13.47 | 13.93 | 13.44 | 13.84 | 17,076,746 | +0.39(+2.90%) |
Jun 24, 2015 | 13.24 | 13.73 | 13.13 | 13.45 | 6,959,760 | +0.88(+7.00%) |
Jun 23, 2015 | 12.46 | 12.65 | 12.34 | 12.57 | 1,427,961 | +0.10(+0.80%) |
Jun 22, 2015 | 11.98 | 12.50 | 11.86 | 12.47 | 2,212,795 | +0.64(+5.41%) |
Jun 19, 2015 | 11.81 | 11.99 | 11.66 | 11.83 | 1,691,982 | +0.03(+0.25%) |
Jun 18, 2015 | 11.59 | 11.89 | 11.51 | 11.80 | 1,121,743 | +0.29(+2.52%) |
Jun 17, 2015 | 11.58 | 11.67 | 11.41 | 11.51 | 648,174 | +0.00(+0.00%) |
Jun 16, 2015 | 11.19 | 11.53 | 11.04 | 11.51 | 726,977 | +0.32(+2.86%) |
Jun 15, 2015 | 11.33 | 11.41 | 11.01 | 11.19 | 929,294 | -0.22(-1.93%) |
Jun 12, 2015 | 11.45 | 11.63 | 11.40 | 11.41 | 718,434 | -0.08(-0.70%) |
Jun 11, 2015 | 11.67 | 11.85 | 11.45 | 11.49 | 991,802 | -0.16(-1.42%) |
Jun 10, 2015 | 11.43 | 11.73 | 11.43 | 11.65 | 1,023,465 | +0.25(+2.24%) |
Jun 09, 2015 | 11.76 | 11.88 | 11.36 | 11.40 | 1,036,130 | -0.37(-3.14%) |
Jun 08, 2015 | 11.70 | 11.92 | 11.60 | 11.77 | 945,172 | +0.08(+0.68%) |
Jun 05, 2015 | 11.44 | 11.82 | 11.15 | 11.69 | 1,287,910 | +0.25(+2.19%) |
Jun 04, 2015 | 11.66 | 11.74 | 11.42 | 11.44 | 1,138,338 | -0.30(-2.56%) |
Jun 03, 2015 | 11.85 | 12.06 | 11.65 | 11.74 | 1,670,962 | -0.04(-0.34%) |
Jun 02, 2015 | 11.45 | 12.16 | 11.45 | 11.78 | 1,840,516 | +0.30(+2.61%) |
Jun 01, 2015 | 11.52 | 11.73 | 11.46 | 11.48 | 1,032,424 | -0.02(-0.17%) |
May 29, 2015 | 11.55 | 11.80 | 11.37 | 11.50 | 1,264,175 | -0.02(-0.17%) |
May 28, 2015 | 11.50 | 11.71 | 11.38 | 11.52 | 1,567,272 | -0.03(-0.26%) |
May 27, 2015 | 11.51 | 11.76 | 11.47 | 11.55 | 957,964 | +0.02(+0.17%) |
May 26, 2015 | 11.87 | 12.01 | 11.52 | 11.53 | 1,230,163 | -0.34(-2.86%) |
May 22, 2015 | 11.58 | 11.87 | 11.87 | 11.87 | 939,400 | +0.29(+2.50%) |
May 21, 2015 | 11.55 | 11.65 | 11.41 | 11.58 | 834,341 | +0.00(+0.00%) |
May 20, 2015 | 11.51 | 11.64 | 11.40 | 11.58 | 928,786 | +0.05(+0.43%) |
May 19, 2015 | 11.32 | 11.53 | 11.19 | 11.53 | 1,082,169 | +0.21(+1.86%) |
May 18, 2015 | 11.10 | 11.34 | 11.01 | 11.32 | 936,379 | +0.19(+1.71%) |
May 15, 2015 | 10.82 | 11.22 | 10.73 | 11.13 | 1,322,799 | +0.20(+1.83%) |
May 14, 2015 | 11.01 | 11.07 | 10.63 | 10.93 | 892,644 | +0.00(+0.00%) |
May 13, 2015 | 11.31 | 11.40 | 10.80 | 10.93 | 1,247,945 | -0.36(-3.19%) |
May 12, 2015 | 11.43 | 11.46 | 11.19 | 11.29 | 970,610 | -0.18(-1.57%) |
May 11, 2015 | 11.35 | 11.64 | 11.33 | 11.47 | 965,598 | +0.12(+1.01%) |
May 08, 2015 | 11.49 | 11.55 | 11.25 | 11.36 | 1,173,680 | +0.04(+0.31%) |
May 07, 2015 | 11.40 | 11.60 | 11.27 | 11.32 | 950,215 | -0.09(-0.79%) |
May 06, 2015 | 11.32 | 11.45 | 11.06 | 11.41 | 1,787,485 | +0.24(+2.15%) |
May 05, 2015 | 11.31 | 11.46 | 11.04 | 11.17 | 2,016,053 | -0.17(-1.50%) |
May 04, 2015 | 11.48 | 11.51 | 10.96 | 11.34 | 3,123,432 | -0.14(-1.22%) |