Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.67 | 10.79 | 10.56 | 10.62 | 4,559,934 | -0.10(-0.93%) |
Jul 30, 2015 | 10.69 | 10.80 | 10.60 | 10.72 | 3,858,996 | -0.01(-0.09%) |
Jul 29, 2015 | 10.55 | 10.76 | 10.47 | 10.73 | 6,065,923 | +0.19(+1.80%) |
Jul 28, 2015 | 10.23 | 10.63 | 10.09 | 10.54 | 8,670,795 | +0.40(+3.94%) |
Jul 27, 2015 | 10.20 | 10.35 | 10.03 | 10.14 | 5,424,273 | -0.17(-1.65%) |
Jul 24, 2015 | 10.61 | 10.61 | 10.28 | 10.31 | 5,472,164 | -0.22(-2.09%) |
Jul 23, 2015 | 10.39 | 10.70 | 10.39 | 10.53 | 6,931,284 | +0.23(+2.23%) |
Jul 22, 2015 | 10.49 | 10.50 | 10.21 | 10.30 | 11,986,679 | -0.54(-4.98%) |
Jul 21, 2015 | 10.71 | 10.93 | 10.64 | 10.84 | 5,064,023 | +0.10(+0.93%) |
Jul 20, 2015 | 10.80 | 10.93 | 10.72 | 10.74 | 4,262,802 | -0.13(-1.20%) |
Jul 17, 2015 | 10.89 | 10.94 | 10.71 | 10.87 | 5,906,061 | +0.01(+0.09%) |
Jul 16, 2015 | 10.89 | 11.11 | 10.74 | 10.86 | 12,304,646 | -0.22(-1.99%) |
Jul 15, 2015 | 11.24 | 11.30 | 11.01 | 11.08 | 6,557,514 | -0.14(-1.25%) |
Jul 14, 2015 | 11.15 | 11.29 | 11.10 | 11.22 | 5,520,992 | +0.05(+0.45%) |
Jul 13, 2015 | 11.31 | 11.34 | 11.04 | 11.17 | 6,219,202 | -0.17(-1.50%) |
Jul 10, 2015 | 11.04 | 11.35 | 10.88 | 11.34 | 7,221,806 | +0.44(+4.04%) |
Jul 09, 2015 | 11.19 | 11.25 | 10.85 | 10.90 | 8,991,994 | -0.16(-1.45%) |
Jul 08, 2015 | 11.20 | 11.35 | 10.93 | 11.06 | 8,060,962 | -0.29(-2.56%) |
Jul 07, 2015 | 11.32 | 11.36 | 10.85 | 11.35 | 5,840,161 | +0.09(+0.80%) |
Jul 06, 2015 | 11.32 | 11.48 | 11.13 | 11.26 | 4,234,508 | -0.20(-1.75%) |
Jul 02, 2015 | 11.62 | 11.46 | 11.46 | 11.46 | 4,866,900 | -0.11(-0.95%) |
Jul 01, 2015 | 11.76 | 11.86 | 11.52 | 11.57 | 4,952,593 | -0.12(-1.03%) |
Jun 30, 2015 | 11.80 | 11.97 | 11.66 | 11.69 | 4,275,156 | -0.03(-0.26%) |
Jun 29, 2015 | 11.89 | 12.09 | 11.65 | 11.72 | 5,731,297 | -0.28(-2.33%) |
Jun 26, 2015 | 12.46 | 12.51 | 11.93 | 12.00 | 10,679,474 | -0.51(-4.08%) |
Jun 25, 2015 | 12.58 | 12.71 | 12.48 | 12.51 | 2,948,799 | -0.01(-0.08%) |
Jun 24, 2015 | 12.54 | 12.71 | 12.45 | 12.52 | 5,505,136 | -0.06(-0.48%) |
Jun 23, 2015 | 12.57 | 12.65 | 12.40 | 12.58 | 5,162,200 | +0.03(+0.24%) |
Jun 22, 2015 | 12.63 | 12.66 | 12.43 | 12.55 | 3,106,425 | +0.04(+0.32%) |
Jun 19, 2015 | 12.61 | 12.67 | 12.38 | 12.51 | 5,488,240 | -0.08(-0.64%) |
Jun 18, 2015 | 12.41 | 12.62 | 12.37 | 12.59 | 4,928,942 | +0.22(+1.78%) |
Jun 17, 2015 | 12.51 | 12.51 | 12.17 | 12.37 | 6,328,328 | -0.14(-1.12%) |
Jun 16, 2015 | 12.57 | 12.65 | 12.37 | 12.51 | 4,264,427 | +0.10(+0.81%) |
Jun 15, 2015 | 12.28 | 12.48 | 12.08 | 12.41 | 5,073,161 | +0.02(+0.16%) |
Jun 12, 2015 | 12.38 | 12.55 | 12.17 | 12.39 | 6,225,604 | -0.39(-3.05%) |
Jun 11, 2015 | 12.69 | 12.83 | 12.64 | 12.78 | 5,922,198 | +0.14(+1.11%) |
Jun 10, 2015 | 12.56 | 12.72 | 12.41 | 12.64 | 6,783,864 | +0.17(+1.36%) |
Jun 09, 2015 | 12.51 | 12.63 | 12.37 | 12.47 | 8,315,834 | -0.01(-0.08%) |
Jun 08, 2015 | 13.01 | 13.02 | 12.38 | 12.48 | 6,491,127 | -0.45(-3.48%) |
Jun 05, 2015 | 12.88 | 12.96 | 12.74 | 12.93 | 3,744,467 | +0.05(+0.39%) |
Jun 04, 2015 | 13.21 | 13.25 | 12.84 | 12.88 | 7,787,998 | -0.38(-2.87%) |
Jun 03, 2015 | 13.50 | 13.50 | 13.20 | 13.26 | 32,642,094 | +0.28(+2.16%) |
Jun 02, 2015 | 13.01 | 13.01 | 12.76 | 12.98 | 11,354,429 | -0.11(-0.84%) |
Jun 01, 2015 | 13.25 | 13.36 | 13.06 | 13.09 | 3,963,156 | -0.17(-1.28%) |
May 29, 2015 | 13.01 | 13.33 | 12.97 | 13.26 | 5,035,199 | +0.27(+2.08%) |
May 28, 2015 | 12.96 | 13.27 | 12.91 | 12.99 | 3,756,333 | -0.02(-0.15%) |
May 27, 2015 | 12.49 | 13.12 | 12.47 | 13.01 | 4,858,687 | +0.54(+4.37%) |
May 26, 2015 | 12.60 | 12.64 | 12.39 | 12.46 | 2,497,827 | -0.20(-1.54%) |
May 22, 2015 | 12.67 | 12.66 | 12.66 | 12.66 | 2,067,800 | +0.09(+0.72%) |
May 21, 2015 | 12.63 | 12.65 | 12.48 | 12.57 | 2,119,109 | -0.04(-0.32%) |
May 20, 2015 | 12.76 | 12.89 | 12.60 | 12.61 | 3,488,529 | -0.16(-1.25%) |
May 19, 2015 | 12.87 | 12.94 | 12.71 | 12.77 | 3,742,298 | -0.04(-0.31%) |
May 18, 2015 | 12.57 | 12.84 | 12.57 | 12.81 | 2,715,977 | +0.20(+1.59%) |
May 15, 2015 | 12.63 | 12.73 | 12.46 | 12.61 | 3,894,948 | +0.17(+1.37%) |
May 14, 2015 | 12.45 | 12.55 | 12.30 | 12.44 | 3,256,928 | +0.07(+0.57%) |
May 13, 2015 | 12.50 | 12.64 | 12.26 | 12.37 | 4,061,726 | -0.04(-0.32%) |
May 12, 2015 | 12.30 | 12.46 | 12.16 | 12.41 | 2,955,261 | -0.02(-0.16%) |
May 11, 2015 | 12.31 | 12.53 | 12.27 | 12.43 | 2,572,229 | +0.13(+1.06%) |
May 08, 2015 | 12.20 | 12.36 | 12.10 | 12.30 | 2,971,042 | +0.21(+1.74%) |
May 07, 2015 | 12.07 | 12.21 | 11.96 | 12.09 | 3,860,612 | -0.01(-0.08%) |
May 06, 2015 | 12.14 | 12.32 | 11.93 | 12.10 | 2,628,116 | +0.04(+0.33%) |
May 05, 2015 | 12.31 | 12.46 | 12.04 | 12.06 | 5,235,800 | -0.44(-3.52%) |
May 04, 2015 | 12.64 | 13.12 | 12.43 | 12.50 | 13,465,814 | +0.69(+5.84%) |