Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.31 | 11.73 | 11.26 | 11.34 | 2,330,688 | +0.07(+0.67%) |
Jul 30, 2015 | 11.20 | 11.30 | 11.10 | 11.27 | 1,607,100 | +0.05(+0.45%) |
Jul 29, 2015 | 11.08 | 11.32 | 10.97 | 11.22 | 1,273,508 | +0.15(+1.36%) |
Jul 28, 2015 | 11.46 | 11.46 | 10.87 | 11.07 | 2,232,108 | -0.30(-2.68%) |
Jul 27, 2015 | 11.41 | 11.62 | 11.29 | 11.37 | 1,003,832 | -0.06(-0.52%) |
Jul 24, 2015 | 11.65 | 11.73 | 11.38 | 11.43 | 1,376,280 | -0.19(-1.66%) |
Jul 23, 2015 | 11.79 | 11.89 | 11.61 | 11.62 | 983,724 | -0.18(-1.55%) |
Jul 22, 2015 | 11.75 | 12.04 | 11.69 | 11.81 | 1,062,620 | +0.00(+0.00%) |
Jul 21, 2015 | 11.66 | 11.93 | 11.63 | 11.81 | 631,100 | +0.13(+1.16%) |
Jul 20, 2015 | 11.91 | 12.02 | 11.62 | 11.67 | 1,067,040 | -0.23(-1.91%) |
Jul 17, 2015 | 11.88 | 12.07 | 11.81 | 11.90 | 1,476,128 | +0.04(+0.34%) |
Jul 16, 2015 | 11.89 | 12.08 | 11.79 | 11.86 | 1,008,396 | +0.07(+0.59%) |
Jul 15, 2015 | 12.12 | 12.12 | 11.73 | 11.79 | 1,196,584 | -0.32(-2.66%) |
Jul 14, 2015 | 12.16 | 12.28 | 12.08 | 12.11 | 930,480 | -0.12(-1.02%) |
Jul 13, 2015 | 12.10 | 12.32 | 11.99 | 12.24 | 3,254,056 | +0.26(+2.19%) |
Jul 10, 2015 | 11.91 | 12.06 | 11.82 | 11.97 | 1,202,232 | +0.23(+1.96%) |
Jul 09, 2015 | 11.51 | 11.77 | 11.38 | 11.74 | 1,919,896 | +0.43(+3.82%) |
Jul 08, 2015 | 11.38 | 11.51 | 11.27 | 11.31 | 1,554,088 | -0.22(-1.93%) |
Jul 07, 2015 | 12.04 | 12.04 | 11.45 | 11.54 | 1,987,280 | -0.43(-3.61%) |
Jul 06, 2015 | 11.96 | 12.17 | 11.85 | 11.97 | 861,440 | -0.09(-0.71%) |
Jul 02, 2015 | 12.47 | 12.05 | 12.05 | 12.05 | 1,115,600 | -0.38(-3.10%) |
Jul 01, 2015 | 12.54 | 12.54 | 12.21 | 12.44 | 994,280 | +0.08(+0.65%) |
Jun 30, 2015 | 12.40 | 12.54 | 12.31 | 12.36 | 1,195,304 | +0.09(+0.71%) |
Jun 29, 2015 | 12.70 | 12.79 | 12.22 | 12.27 | 1,456,792 | -0.49(-3.84%) |
Jun 26, 2015 | 12.98 | 13.04 | 12.73 | 12.76 | 1,896,444 | -0.16(-1.26%) |
Jun 25, 2015 | 13.16 | 13.16 | 12.85 | 12.92 | 759,380 | -0.15(-1.15%) |
Jun 24, 2015 | 13.24 | 13.39 | 13.01 | 13.07 | 768,720 | -0.08(-0.59%) |
Jun 23, 2015 | 13.24 | 13.29 | 13.03 | 13.15 | 812,228 | -0.04(-0.30%) |
Jun 22, 2015 | 13.12 | 13.37 | 13.04 | 13.19 | 1,133,076 | +0.20(+1.52%) |
Jun 19, 2015 | 12.95 | 13.13 | 12.88 | 12.99 | 3,683,588 | +0.06(+0.46%) |
Jun 18, 2015 | 12.65 | 13.03 | 12.65 | 12.93 | 1,301,684 | +0.29(+2.33%) |
Jun 17, 2015 | 12.74 | 12.86 | 12.46 | 12.64 | 715,280 | -0.08(-0.61%) |
Jun 16, 2015 | 12.75 | 12.88 | 12.49 | 12.71 | 958,028 | -0.09(-0.68%) |
Jun 15, 2015 | 12.74 | 12.88 | 12.53 | 12.80 | 694,740 | -0.03(-0.23%) |
Jun 12, 2015 | 12.89 | 12.91 | 12.75 | 12.83 | 563,184 | -0.10(-0.75%) |
Jun 11, 2015 | 12.86 | 13.05 | 12.82 | 12.93 | 605,748 | +0.10(+0.80%) |
Jun 10, 2015 | 12.50 | 12.84 | 12.46 | 12.83 | 731,364 | +0.42(+3.34%) |
Jun 09, 2015 | 12.48 | 12.60 | 12.17 | 12.41 | 727,636 | -0.09(-0.70%) |
Jun 08, 2015 | 12.75 | 12.81 | 12.49 | 12.50 | 658,816 | -0.33(-2.57%) |
Jun 05, 2015 | 12.70 | 12.85 | 12.50 | 12.83 | 707,752 | +0.14(+1.12%) |
Jun 04, 2015 | 12.91 | 13.01 | 12.62 | 12.69 | 469,988 | -0.31(-2.37%) |
Jun 03, 2015 | 12.81 | 13.06 | 12.71 | 12.99 | 802,824 | +0.23(+1.84%) |
Jun 02, 2015 | 12.68 | 12.90 | 12.56 | 12.76 | 595,280 | -0.00(-0.02%) |
Jun 01, 2015 | 12.73 | 12.88 | 12.53 | 12.76 | 633,496 | +0.11(+0.89%) |
May 29, 2015 | 12.89 | 12.97 | 12.63 | 12.65 | 784,404 | -0.28(-2.13%) |
May 28, 2015 | 12.85 | 12.94 | 12.64 | 12.93 | 989,556 | +0.04(+0.33%) |
May 27, 2015 | 12.59 | 12.90 | 12.46 | 12.88 | 609,168 | +0.29(+2.34%) |
May 26, 2015 | 12.46 | 12.60 | 12.20 | 12.59 | 977,604 | +0.10(+0.78%) |
May 22, 2015 | 12.85 | 12.49 | 12.49 | 12.49 | 976,000 | -0.40(-3.10%) |
May 21, 2015 | 12.76 | 12.94 | 12.76 | 12.89 | 678,560 | +0.08(+0.62%) |
May 20, 2015 | 13.04 | 13.04 | 12.76 | 12.81 | 730,120 | -0.23(-1.80%) |
May 19, 2015 | 12.81 | 13.11 | 12.81 | 13.04 | 1,245,828 | +0.23(+1.81%) |
May 18, 2015 | 12.51 | 12.82 | 12.39 | 12.81 | 1,010,596 | +0.26(+2.03%) |
May 15, 2015 | 12.46 | 12.62 | 12.42 | 12.56 | 771,564 | +0.05(+0.44%) |
May 14, 2015 | 12.32 | 12.55 | 12.13 | 12.50 | 927,692 | +0.30(+2.48%) |
May 13, 2015 | 12.31 | 12.31 | 11.94 | 12.20 | 1,564,656 | -0.09(-0.73%) |
May 12, 2015 | 12.60 | 12.62 | 12.22 | 12.29 | 1,137,400 | -0.43(-3.34%) |
May 11, 2015 | 13.20 | 13.20 | 12.49 | 12.71 | 1,933,232 | -0.43(-3.25%) |
May 08, 2015 | 13.98 | 14.00 | 13.01 | 13.14 | 3,451,572 | +0.47(+3.71%) |
May 07, 2015 | 12.14 | 12.72 | 12.14 | 12.67 | 1,529,436 | +0.48(+3.96%) |
May 06, 2015 | 12.13 | 12.27 | 11.91 | 12.19 | 828,456 | +0.12(+0.99%) |
May 05, 2015 | 12.28 | 12.36 | 12.02 | 12.07 | 912,120 | -0.20(-1.65%) |
May 04, 2015 | 12.25 | 12.48 | 12.21 | 12.27 | 1,011,044 | +0.08(+0.61%) |