Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.65 | 12.93 | 12.57 | 12.83 | 3,575,683 | +0.19(+1.48%) |
Jul 30, 2015 | 12.39 | 12.68 | 12.39 | 12.64 | 4,330,349 | +0.19(+1.50%) |
Jul 29, 2015 | 12.30 | 12.47 | 12.28 | 12.45 | 3,758,406 | +0.08(+0.62%) |
Jul 28, 2015 | 12.24 | 12.43 | 12.19 | 12.38 | 3,928,503 | +0.20(+1.67%) |
Jul 27, 2015 | 12.27 | 12.46 | 12.15 | 12.17 | 4,341,231 | -0.21(-1.71%) |
Jul 24, 2015 | 12.54 | 12.61 | 12.23 | 12.39 | 6,308,457 | -0.18(-1.42%) |
Jul 23, 2015 | 12.47 | 12.78 | 12.45 | 12.57 | 5,588,661 | +0.05(+0.41%) |
Jul 22, 2015 | 12.51 | 12.61 | 12.46 | 12.51 | 6,383,448 | +0.04(+0.34%) |
Jul 21, 2015 | 12.62 | 12.62 | 12.45 | 12.47 | 2,709,487 | -0.15(-1.21%) |
Jul 20, 2015 | 12.48 | 12.74 | 12.46 | 12.62 | 5,349,617 | +0.12(+0.95%) |
Jul 17, 2015 | 12.53 | 12.59 | 12.40 | 12.51 | 2,845,126 | -0.02(-0.14%) |
Jul 16, 2015 | 12.47 | 12.63 | 12.43 | 12.52 | 4,177,837 | +0.09(+0.75%) |
Jul 15, 2015 | 12.48 | 12.65 | 12.39 | 12.43 | 3,920,314 | -0.02(-0.14%) |
Jul 14, 2015 | 12.41 | 12.58 | 12.35 | 12.45 | 4,360,328 | +0.03(+0.21%) |
Jul 13, 2015 | 12.22 | 12.47 | 12.18 | 12.42 | 5,556,792 | +0.24(+1.95%) |
Jul 10, 2015 | 11.74 | 12.21 | 11.74 | 12.18 | 7,529,276 | +0.62(+5.36%) |
Jul 09, 2015 | 11.78 | 11.81 | 11.54 | 11.56 | 2,870,188 | -0.07(-0.58%) |
Jul 08, 2015 | 11.71 | 11.80 | 11.58 | 11.63 | 2,226,067 | -0.15(-1.30%) |
Jul 07, 2015 | 11.71 | 11.79 | 11.59 | 11.78 | 4,152,900 | +0.08(+0.73%) |
Jul 06, 2015 | 11.58 | 11.80 | 11.55 | 11.70 | 3,357,993 | +0.00(+0.00%) |
Jul 02, 2015 | 11.74 | 11.70 | 11.70 | 11.70 | 2,154,848 | -0.02(-0.15%) |
Jul 01, 2015 | 11.95 | 12.01 | 11.69 | 11.72 | 5,823,299 | -0.12(-1.00%) |
Jun 30, 2015 | 11.64 | 11.87 | 11.64 | 11.83 | 6,628,862 | +0.27(+2.35%) |
Jun 29, 2015 | 11.60 | 11.83 | 11.55 | 11.56 | 6,160,332 | -0.11(-0.95%) |
Jun 26, 2015 | 11.83 | 11.84 | 11.67 | 11.67 | 29,217,424 | -0.11(-0.94%) |
Jun 25, 2015 | 11.95 | 11.99 | 11.74 | 11.78 | 2,674,954 | -0.10(-0.86%) |
Jun 24, 2015 | 11.94 | 12.04 | 11.87 | 11.89 | 2,834,581 | -0.10(-0.85%) |
Jun 23, 2015 | 11.95 | 12.05 | 11.95 | 11.99 | 4,835,269 | +0.03(+0.21%) |
Jun 22, 2015 | 12.08 | 12.11 | 11.86 | 11.96 | 4,851,134 | -0.05(-0.42%) |
Jun 19, 2015 | 11.84 | 12.08 | 11.78 | 12.01 | 4,121,443 | +0.20(+1.73%) |
Jun 18, 2015 | 11.65 | 11.81 | 11.60 | 11.81 | 4,229,117 | +0.21(+1.83%) |
Jun 17, 2015 | 11.59 | 11.63 | 11.53 | 11.60 | 3,914,558 | +0.03(+0.29%) |
Jun 16, 2015 | 11.61 | 11.72 | 11.53 | 11.56 | 4,161,878 | -0.04(-0.37%) |
Jun 15, 2015 | 11.61 | 11.67 | 11.49 | 11.61 | 5,719,083 | -0.08(-0.73%) |
Jun 12, 2015 | 11.84 | 11.94 | 11.68 | 11.69 | 5,599,929 | -0.21(-1.78%) |
Jun 11, 2015 | 11.94 | 12.03 | 11.87 | 11.90 | 1,747,542 | +0.00(+0.00%) |
Jun 10, 2015 | 11.81 | 12.01 | 11.78 | 11.90 | 3,465,737 | +0.13(+1.08%) |
Jun 09, 2015 | 11.75 | 11.87 | 11.72 | 11.78 | 4,423,412 | -0.01(-0.07%) |
Jun 08, 2015 | 11.93 | 12.01 | 11.72 | 11.78 | 5,028,324 | -0.21(-1.76%) |
Jun 05, 2015 | 11.91 | 12.00 | 11.84 | 12.00 | 2,533,448 | +0.06(+0.50%) |
Jun 04, 2015 | 12.07 | 12.10 | 11.89 | 11.94 | 2,203,880 | -0.25(-2.08%) |
Jun 03, 2015 | 12.14 | 12.22 | 12.05 | 12.19 | 1,901,656 | +0.06(+0.49%) |
Jun 02, 2015 | 12.06 | 12.19 | 12.03 | 12.13 | 2,971,597 | +0.06(+0.49%) |
Jun 01, 2015 | 12.06 | 12.19 | 11.89 | 12.07 | 2,743,795 | +0.02(+0.14%) |
May 29, 2015 | 12.22 | 12.30 | 11.98 | 12.05 | 2,553,756 | -0.19(-1.52%) |
May 28, 2015 | 12.26 | 12.38 | 12.19 | 12.24 | 2,395,439 | -0.08(-0.62%) |
May 27, 2015 | 12.26 | 12.37 | 12.13 | 12.32 | 4,408,838 | +0.06(+0.48%) |
May 26, 2015 | 12.32 | 12.39 | 12.23 | 12.26 | 1,879,532 | -0.11(-0.89%) |
May 22, 2015 | 12.49 | 12.37 | 12.37 | 12.37 | 1,988,775 | -0.12(-0.95%) |
May 21, 2015 | 12.53 | 12.55 | 12.38 | 12.49 | 1,916,394 | -0.03(-0.20%) |
May 20, 2015 | 12.66 | 12.66 | 12.44 | 12.51 | 2,235,375 | -0.07(-0.54%) |
May 19, 2015 | 12.57 | 12.76 | 12.54 | 12.58 | 2,592,758 | -0.01(-0.07%) |
May 18, 2015 | 12.33 | 12.59 | 12.32 | 12.59 | 3,491,627 | +0.07(+0.54%) |
May 15, 2015 | 12.67 | 12.70 | 12.47 | 12.52 | 2,748,163 | -0.07(-0.54%) |
May 14, 2015 | 12.46 | 12.61 | 12.38 | 12.59 | 2,115,585 | +0.18(+1.43%) |
May 13, 2015 | 12.43 | 12.53 | 12.36 | 12.41 | 2,189,599 | +0.03(+0.21%) |
May 12, 2015 | 12.41 | 12.48 | 12.25 | 12.38 | 1,939,337 | -0.08(-0.68%) |
May 11, 2015 | 12.41 | 12.59 | 12.41 | 12.47 | 2,542,097 | +0.03(+0.27%) |
May 08, 2015 | 12.44 | 12.58 | 12.42 | 12.44 | 2,910,281 | +0.14(+1.10%) |
May 07, 2015 | 12.15 | 12.31 | 12.11 | 12.30 | 2,794,210 | +0.15(+1.25%) |
May 06, 2015 | 12.16 | 12.22 | 12.02 | 12.15 | 3,563,527 | +0.03(+0.21%) |
May 05, 2015 | 12.37 | 12.38 | 11.96 | 12.12 | 6,010,763 | -0.20(-1.65%) |
May 04, 2015 | 12.27 | 12.34 | 12.21 | 12.33 | 3,002,421 | +0.10(+0.83%) |