Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.50 | 12.50 | 11.87 | 12.06 | 882,122 | -0.51(-4.06%) |
Jul 30, 2015 | 12.35 | 12.70 | 12.27 | 12.57 | 225,735 | +0.11(+0.88%) |
Jul 29, 2015 | 12.10 | 12.59 | 11.75 | 12.46 | 188,426 | +0.39(+3.23%) |
Jul 28, 2015 | 11.87 | 12.21 | 11.70 | 12.07 | 266,028 | +0.22(+1.86%) |
Jul 27, 2015 | 11.85 | 12.10 | 11.51 | 11.85 | 316,777 | +0.00(+0.00%) |
Jul 24, 2015 | 11.72 | 11.94 | 11.37 | 11.85 | 162,583 | +0.13(+1.11%) |
Jul 23, 2015 | 11.54 | 11.89 | 11.54 | 11.72 | 177,597 | +0.14(+1.21%) |
Jul 22, 2015 | 11.60 | 11.72 | 11.38 | 11.58 | 185,839 | -0.12(-1.03%) |
Jul 21, 2015 | 11.69 | 11.95 | 11.44 | 11.70 | 128,935 | -0.03(-0.26%) |
Jul 20, 2015 | 12.10 | 12.21 | 11.51 | 11.73 | 315,559 | -0.37(-3.06%) |
Jul 17, 2015 | 11.83 | 12.27 | 11.83 | 12.10 | 129,512 | +0.24(+2.02%) |
Jul 16, 2015 | 12.01 | 12.22 | 11.85 | 11.86 | 89,638 | -0.18(-1.50%) |
Jul 15, 2015 | 12.39 | 12.39 | 11.80 | 12.04 | 189,896 | -0.36(-2.90%) |
Jul 14, 2015 | 12.35 | 12.50 | 12.00 | 12.40 | 153,734 | -0.03(-0.24%) |
Jul 13, 2015 | 12.71 | 12.75 | 12.05 | 12.43 | 211,370 | +0.04(+0.32%) |
Jul 10, 2015 | 12.09 | 12.40 | 11.85 | 12.39 | 232,423 | +0.39(+3.25%) |
Jul 09, 2015 | 11.74 | 12.10 | 11.74 | 12.00 | 251,284 | +0.22(+1.87%) |
Jul 08, 2015 | 11.88 | 11.97 | 11.54 | 11.78 | 177,835 | -0.19(-1.59%) |
Jul 07, 2015 | 12.10 | 12.16 | 11.40 | 11.97 | 283,114 | -0.05(-0.42%) |
Jul 06, 2015 | 11.84 | 12.30 | 11.50 | 12.02 | 560,866 | +0.12(+1.01%) |
Jul 02, 2015 | 12.49 | 11.90 | 11.90 | 11.90 | 1,023,800 | +0.36(+3.12%) |
Jul 01, 2015 | 11.24 | 12.11 | 11.14 | 11.54 | 762,551 | +0.59(+5.39%) |
Jun 30, 2015 | 10.31 | 11.09 | 10.30 | 10.95 | 1,166,757 | +0.64(+6.21%) |
Jun 29, 2015 | 10.00 | 10.62 | 10.00 | 10.31 | 558,652 | +0.21(+2.08%) |
Jun 26, 2015 | 10.20 | 10.37 | 9.970 | 10.10 | 5,575,291 | -0.17(-1.66%) |
Jun 25, 2015 | 10.80 | 10.96 | 10.20 | 10.27 | 239,323 | -0.44(-4.11%) |
Jun 24, 2015 | 10.75 | 11.10 | 10.51 | 10.71 | 354,486 | +0.06(+0.56%) |
Jun 23, 2015 | 9.500 | 10.87 | 9.180 | 10.65 | 565,018 | +0.93(+9.57%) |
Jun 22, 2015 | 10.25 | 10.27 | 9.599 | 9.720 | 294,209 | -0.43(-4.24%) |
Jun 19, 2015 | 10.27 | 10.32 | 10.11 | 10.15 | 35,966 | -0.07(-0.68%) |
Jun 18, 2015 | 10.47 | 10.47 | 10.19 | 10.22 | 46,288 | -0.03(-0.29%) |
Jun 17, 2015 | 10.57 | 10.57 | 10.21 | 10.25 | 56,264 | -0.25(-2.38%) |
Jun 16, 2015 | 10.52 | 10.63 | 10.25 | 10.50 | 36,189 | +0.02(+0.19%) |
Jun 15, 2015 | 10.33 | 10.62 | 10.23 | 10.48 | 90,990 | +0.08(+0.77%) |
Jun 12, 2015 | 10.41 | 10.41 | 10.30 | 10.40 | 42,978 | +0.01(+0.10%) |
Jun 11, 2015 | 10.54 | 10.55 | 10.16 | 10.39 | 52,884 | -0.09(-0.86%) |
Jun 10, 2015 | 10.40 | 10.62 | 10.32 | 10.48 | 79,640 | -0.01(-0.10%) |
Jun 09, 2015 | 10.40 | 10.52 | 10.15 | 10.49 | 80,467 | +0.12(+1.16%) |
Jun 08, 2015 | 10.50 | 10.58 | 10.30 | 10.37 | 123,025 | -0.13(-1.24%) |
Jun 05, 2015 | 9.960 | 10.63 | 9.900 | 10.50 | 103,658 | +0.50(+5.00%) |
Jun 04, 2015 | 10.25 | 10.25 | 9.750 | 10.00 | 49,166 | -0.22(-2.15%) |
Jun 03, 2015 | 10.38 | 10.40 | 10.19 | 10.22 | 48,154 | -0.16(-1.54%) |
Jun 02, 2015 | 9.690 | 10.46 | 9.545 | 10.38 | 255,077 | +0.66(+6.79%) |
Jun 01, 2015 | 9.720 | 9.750 | 9.580 | 9.720 | 48,618 | -0.01(-0.10%) |
May 29, 2015 | 9.750 | 9.750 | 9.600 | 9.730 | 66,070 | +0.01(+0.10%) |
May 28, 2015 | 9.730 | 9.750 | 9.530 | 9.720 | 28,584 | +0.03(+0.31%) |
May 27, 2015 | 9.800 | 9.800 | 9.580 | 9.690 | 74,135 | -0.11(-1.12%) |
May 26, 2015 | 9.390 | 9.950 | 9.195 | 9.800 | 68,401 | +0.41(+4.37%) |
May 22, 2015 | 9.590 | 9.390 | 9.390 | 9.390 | 50,300 | -0.16(-1.68%) |
May 21, 2015 | 9.300 | 9.680 | 9.060 | 9.550 | 75,124 | +0.32(+3.47%) |
May 20, 2015 | 8.800 | 9.480 | 8.590 | 9.230 | 57,851 | +0.51(+5.85%) |
May 19, 2015 | 8.730 | 8.750 | 8.590 | 8.720 | 30,810 | -0.01(-0.11%) |
May 18, 2015 | 8.810 | 8.870 | 8.540 | 8.730 | 43,104 | -0.08(-0.91%) |
May 15, 2015 | 8.390 | 8.870 | 8.300 | 8.810 | 39,312 | +0.42(+5.01%) |
May 14, 2015 | 8.476 | 8.670 | 8.230 | 8.390 | 63,041 | +0.00(+0.00%) |
May 13, 2015 | 8.420 | 8.420 | 8.350 | 8.390 | 18,663 | +0.04(+0.48%) |
May 12, 2015 | 8.420 | 8.540 | 8.250 | 8.350 | 148,855 | -0.09(-1.07%) |
May 11, 2015 | 8.530 | 8.530 | 8.380 | 8.440 | 99,618 | +0.04(+0.48%) |
May 08, 2015 | 8.470 | 8.510 | 8.310 | 8.400 | 45,043 | +0.00(+0.00%) |
May 07, 2015 | 8.380 | 8.590 | 8.370 | 8.400 | 92,706 | +0.07(+0.84%) |
May 06, 2015 | 8.310 | 8.400 | 8.240 | 8.330 | 25,238 | +0.06(+0.73%) |
May 05, 2015 | 8.350 | 8.390 | 8.250 | 8.270 | 36,635 | +0.02(+0.24%) |
May 04, 2015 | 8.350 | 8.480 | 8.190 | 8.250 | 38,653 | -0.07(-0.84%) |