Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.54 | 11.54 | 11.33 | 11.39 | 11,118,779 | -0.05(-0.41%) |
Jul 30, 2015 | 11.34 | 11.47 | 11.21 | 11.43 | 12,265,826 | +0.00(+0.01%) |
Jul 29, 2015 | 11.23 | 11.48 | 11.20 | 11.43 | 15,392,341 | +0.23(+2.06%) |
Jul 28, 2015 | 10.97 | 11.23 | 10.81 | 11.20 | 17,910,722 | +0.39(+3.65%) |
Jul 27, 2015 | 10.84 | 10.93 | 10.73 | 10.81 | 18,579,490 | -0.20(-1.79%) |
Jul 24, 2015 | 11.37 | 11.38 | 10.94 | 11.00 | 20,132,096 | -0.34(-3.03%) |
Jul 23, 2015 | 11.58 | 11.59 | 11.28 | 11.35 | 11,551,089 | -0.19(-1.65%) |
Jul 22, 2015 | 11.47 | 11.61 | 11.47 | 11.54 | 9,620,245 | -0.07(-0.60%) |
Jul 21, 2015 | 11.72 | 11.78 | 11.55 | 11.61 | 12,645,909 | -0.15(-1.26%) |
Jul 20, 2015 | 11.79 | 11.85 | 11.69 | 11.76 | 12,651,635 | +0.02(+0.21%) |
Jul 17, 2015 | 11.71 | 11.75 | 11.63 | 11.73 | 10,403,318 | +0.04(+0.32%) |
Jul 16, 2015 | 11.64 | 11.71 | 11.60 | 11.70 | 16,395,392 | +0.26(+2.27%) |
Jul 15, 2015 | 11.46 | 11.54 | 11.35 | 11.44 | 12,398,065 | -2.70(-19.09%) |
Jul 14, 2015 | 14.17 | 14.20 | 14.03 | 14.13 | 1,292,027 | +2.83(+25.09%) |
Jul 13, 2015 | 11.18 | 11.32 | 11.17 | 11.30 | 16,886,820 | +0.36(+3.26%) |
Jul 10, 2015 | 10.91 | 11.02 | 10.79 | 10.94 | 21,660,662 | +0.40(+3.80%) |
Jul 09, 2015 | 10.88 | 10.92 | 10.53 | 10.54 | 20,835,324 | +0.05(+0.49%) |
Jul 08, 2015 | 10.79 | 10.85 | 10.45 | 10.49 | 32,285,530 | -0.55(-4.95%) |
Jul 07, 2015 | 10.88 | 11.06 | 10.43 | 11.04 | 31,716,288 | +0.19(+1.79%) |
Jul 06, 2015 | 10.69 | 10.99 | 10.65 | 10.84 | 17,930,056 | -0.09(-0.81%) |
Jul 02, 2015 | 11.06 | 10.93 | 10.93 | 10.93 | 14,076,441 | -0.03(-0.31%) |
Jul 01, 2015 | 11.02 | 11.05 | 10.83 | 10.96 | 24,351,654 | +0.24(+2.23%) |
Jun 30, 2015 | 10.93 | 10.94 | 10.62 | 10.73 | 51,166,988 | +0.07(+0.70%) |
Jun 29, 2015 | 11.07 | 11.20 | 10.63 | 10.65 | 33,087,430 | -0.71(-6.24%) |
Jun 26, 2015 | 11.44 | 11.48 | 11.26 | 11.36 | 10,205,311 | +0.00(+0.01%) |
Jun 25, 2015 | 11.58 | 11.60 | 11.36 | 11.36 | 9,236,447 | -0.11(-0.99%) |
Jun 24, 2015 | 11.68 | 11.75 | 11.47 | 11.47 | 10,159,343 | -0.26(-2.22%) |
Jun 23, 2015 | 11.74 | 11.79 | 11.65 | 11.73 | 7,804,206 | +0.03(+0.22%) |
Jun 22, 2015 | 11.71 | 11.82 | 11.67 | 11.71 | 12,891,716 | +0.23(+2.04%) |
Jun 19, 2015 | 11.64 | 11.65 | 11.47 | 11.47 | 11,238,964 | -0.20(-1.73%) |
Jun 18, 2015 | 11.44 | 11.78 | 11.43 | 11.67 | 15,348,831 | +0.33(+2.95%) |
Jun 17, 2015 | 11.34 | 11.45 | 11.14 | 11.34 | 16,625,975 | +0.05(+0.49%) |
Jun 16, 2015 | 11.07 | 11.30 | 11.04 | 11.28 | 10,302,386 | +0.20(+1.76%) |
Jun 15, 2015 | 11.02 | 11.15 | 10.89 | 11.09 | 19,912,150 | -0.15(-1.32%) |
Jun 12, 2015 | 11.34 | 11.38 | 11.19 | 11.24 | 15,566,301 | -0.27(-2.36%) |
Jun 11, 2015 | 11.49 | 11.58 | 11.44 | 11.51 | 11,405,006 | +0.10(+0.91%) |
Jun 10, 2015 | 11.16 | 11.47 | 11.14 | 11.41 | 19,462,288 | +0.41(+3.69%) |
Jun 09, 2015 | 11.01 | 11.10 | 10.89 | 11.00 | 12,626,525 | -0.02(-0.16%) |
Jun 08, 2015 | 11.20 | 11.22 | 11.00 | 11.02 | 12,806,014 | -0.21(-1.87%) |
Jun 05, 2015 | 11.25 | 11.35 | 11.09 | 11.23 | 14,200,422 | -0.07(-0.64%) |
Jun 04, 2015 | 11.43 | 11.55 | 11.22 | 11.30 | 19,490,234 | -0.27(-2.32%) |
Jun 03, 2015 | 11.58 | 11.70 | 11.48 | 11.57 | 15,620,410 | +0.09(+0.77%) |
Jun 02, 2015 | 11.42 | 11.62 | 11.31 | 11.48 | 11,931,314 | -0.03(-0.28%) |
Jun 01, 2015 | 11.57 | 11.64 | 11.36 | 11.51 | 12,077,911 | +0.07(+0.65%) |
May 29, 2015 | 11.65 | 11.66 | 11.40 | 11.44 | 13,944,938 | -0.23(-1.97%) |
May 28, 2015 | 11.64 | 11.69 | 11.53 | 11.67 | 8,747,019 | -0.03(-0.26%) |
May 27, 2015 | 11.47 | 11.75 | 11.41 | 11.70 | 9,370,408 | +0.30(+2.67%) |
May 26, 2015 | 11.66 | 11.68 | 11.31 | 11.39 | 15,230,273 | -0.37(-3.17%) |
May 22, 2015 | 11.78 | 11.77 | 11.77 | 11.77 | 8,613,516 | -0.08(-0.70%) |
May 21, 2015 | 11.72 | 11.89 | 11.69 | 11.85 | 7,229,757 | +0.10(+0.85%) |
May 20, 2015 | 11.79 | 11.90 | 11.69 | 11.75 | 11,076,878 | -0.02(-0.19%) |
May 19, 2015 | 11.81 | 11.86 | 11.72 | 11.77 | 17,015,302 | -0.02(-0.14%) |
May 18, 2015 | 11.64 | 11.84 | 11.64 | 11.79 | 8,696,661 | +0.11(+0.93%) |
May 15, 2015 | 11.68 | 11.71 | 11.58 | 11.68 | 9,773,051 | +0.03(+0.30%) |
May 14, 2015 | 11.49 | 11.65 | 11.43 | 11.64 | 15,045,726 | +0.35(+3.13%) |
May 13, 2015 | 11.36 | 11.48 | 11.24 | 11.29 | 14,164,365 | +0.01(+0.11%) |
May 12, 2015 | 11.22 | 11.39 | 11.06 | 11.28 | 20,777,860 | -0.11(-0.96%) |
May 11, 2015 | 11.54 | 11.60 | 11.37 | 11.39 | 13,633,290 | -0.16(-1.38%) |
May 08, 2015 | 11.43 | 11.59 | 11.42 | 11.54 | 18,224,302 | +0.43(+3.89%) |
May 07, 2015 | 10.96 | 11.19 | 10.90 | 11.11 | 17,326,534 | +0.13(+1.21%) |
May 06, 2015 | 11.23 | 11.28 | 10.78 | 10.98 | 26,230,718 | -0.13(-1.20%) |
May 05, 2015 | 11.47 | 11.54 | 11.09 | 11.11 | 25,019,476 | -0.41(-3.56%) |
May 04, 2015 | 11.50 | 11.63 | 11.48 | 11.52 | 10,201,950 | +0.11(+0.97%) |