Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.68 | 10.70 | 10.56 | 10.59 | 9,961,325 | -0.09(-0.87%) |
Jul 30, 2015 | 10.64 | 10.71 | 10.61 | 10.68 | 7,235,399 | +0.01(+0.07%) |
Jul 29, 2015 | 10.57 | 10.70 | 10.53 | 10.67 | 12,592,398 | +0.11(+1.01%) |
Jul 28, 2015 | 10.54 | 10.64 | 10.48 | 10.56 | 10,288,406 | +0.02(+0.20%) |
Jul 27, 2015 | 10.64 | 10.65 | 10.52 | 10.54 | 10,740,880 | -0.17(-1.60%) |
Jul 24, 2015 | 10.78 | 10.84 | 10.70 | 10.71 | 10,723,034 | -0.09(-0.86%) |
Jul 23, 2015 | 10.94 | 11.03 | 10.79 | 10.81 | 15,474,943 | -0.13(-1.17%) |
Jul 22, 2015 | 10.72 | 10.97 | 10.72 | 10.94 | 14,256,937 | +0.21(+1.93%) |
Jul 21, 2015 | 10.86 | 10.95 | 10.73 | 10.73 | 15,773,130 | -0.11(-1.05%) |
Jul 20, 2015 | 10.69 | 10.88 | 10.69 | 10.84 | 11,650,063 | +0.19(+1.74%) |
Jul 17, 2015 | 10.77 | 10.80 | 10.56 | 10.66 | 15,881,171 | -0.16(-1.52%) |
Jul 16, 2015 | 10.94 | 10.98 | 10.71 | 10.82 | 20,450,584 | -0.09(-0.78%) |
Jul 15, 2015 | 10.88 | 10.98 | 10.83 | 10.91 | 14,399,168 | +0.08(+0.72%) |
Jul 14, 2015 | 10.67 | 10.83 | 10.64 | 10.83 | 10,527,765 | +0.10(+0.93%) |
Jul 13, 2015 | 10.76 | 10.81 | 10.70 | 10.73 | 14,271,540 | +0.09(+0.80%) |
Jul 10, 2015 | 10.73 | 10.76 | 10.61 | 10.64 | 14,395,191 | +0.07(+0.67%) |
Jul 09, 2015 | 10.67 | 10.67 | 10.51 | 10.57 | 8,288,022 | +0.14(+1.30%) |
Jul 08, 2015 | 10.54 | 10.58 | 10.43 | 10.44 | 9,085,826 | -0.20(-1.88%) |
Jul 07, 2015 | 10.68 | 10.71 | 10.45 | 10.64 | 13,001,232 | -0.07(-0.67%) |
Jul 06, 2015 | 10.66 | 10.73 | 10.59 | 10.71 | 10,311,197 | -0.05(-0.46%) |
Jul 02, 2015 | 10.89 | 10.76 | 10.76 | 10.76 | 11,298,804 | -0.16(-1.50%) |
Jul 01, 2015 | 10.89 | 10.95 | 10.85 | 10.92 | 11,400,815 | +0.21(+1.93%) |
Jun 30, 2015 | 10.76 | 10.91 | 10.69 | 10.71 | 14,525,763 | +0.04(+0.33%) |
Jun 29, 2015 | 10.82 | 10.91 | 10.67 | 10.68 | 12,224,184 | -0.28(-2.54%) |
Jun 26, 2015 | 11.01 | 11.09 | 10.94 | 10.96 | 11,083,663 | -0.01(-0.07%) |
Jun 25, 2015 | 11.07 | 11.11 | 10.92 | 10.96 | 13,701,468 | -0.04(-0.39%) |
Jun 24, 2015 | 11.15 | 11.20 | 11.01 | 11.01 | 9,713,699 | -0.16(-1.41%) |
Jun 23, 2015 | 11.05 | 11.18 | 11.04 | 11.16 | 16,026,776 | +0.16(+1.43%) |
Jun 22, 2015 | 10.97 | 11.01 | 10.94 | 11.01 | 7,439,624 | +0.16(+1.45%) |
Jun 19, 2015 | 10.91 | 10.96 | 10.85 | 10.85 | 10,476,164 | -0.11(-1.04%) |
Jun 18, 2015 | 10.91 | 10.96 | 10.79 | 10.96 | 11,370,286 | +0.09(+0.79%) |
Jun 17, 2015 | 11.07 | 11.13 | 10.84 | 10.88 | 13,788,760 | -0.14(-1.23%) |
Jun 16, 2015 | 10.93 | 11.04 | 10.89 | 11.01 | 7,692,122 | +0.06(+0.59%) |
Jun 15, 2015 | 10.85 | 11.01 | 10.80 | 10.95 | 6,149,238 | -0.01(-0.13%) |
Jun 12, 2015 | 10.95 | 10.98 | 10.86 | 10.96 | 9,027,120 | +0.01(+0.07%) |
Jun 11, 2015 | 11.02 | 11.04 | 10.92 | 10.96 | 7,618,962 | -0.04(-0.32%) |
Jun 10, 2015 | 11.00 | 11.10 | 10.94 | 10.99 | 15,701,085 | +0.05(+0.46%) |
Jun 09, 2015 | 10.80 | 10.97 | 10.68 | 10.94 | 15,125,865 | +0.16(+1.52%) |
Jun 08, 2015 | 10.76 | 10.86 | 10.72 | 10.78 | 11,807,300 | +0.01(+0.07%) |
Jun 05, 2015 | 10.60 | 10.79 | 10.60 | 10.77 | 15,416,367 | +0.25(+2.37%) |
Jun 04, 2015 | 10.38 | 10.61 | 10.38 | 10.52 | 12,756,006 | -0.06(-0.61%) |
Jun 03, 2015 | 10.50 | 10.66 | 10.49 | 10.59 | 15,970,015 | +0.14(+1.37%) |
Jun 02, 2015 | 10.34 | 10.50 | 10.32 | 10.44 | 12,133,981 | +0.09(+0.90%) |
Jun 01, 2015 | 10.44 | 10.47 | 10.24 | 10.35 | 13,753,200 | -0.05(-0.48%) |
May 29, 2015 | 10.54 | 10.57 | 10.40 | 10.40 | 17,009,134 | -0.15(-1.39%) |
May 28, 2015 | 10.60 | 10.63 | 10.53 | 10.55 | 9,390,044 | -0.06(-0.60%) |
May 27, 2015 | 10.56 | 10.64 | 10.53 | 10.61 | 12,539,138 | +0.09(+0.88%) |
May 26, 2015 | 10.50 | 10.55 | 10.42 | 10.52 | 14,722,637 | -0.06(-0.54%) |
May 22, 2015 | 10.60 | 10.57 | 10.57 | 10.57 | 5,873,699 | -0.01(-0.13%) |
May 21, 2015 | 10.59 | 10.67 | 10.55 | 10.59 | 9,628,087 | -0.04(-0.33%) |
May 20, 2015 | 10.70 | 10.72 | 10.60 | 10.62 | 8,658,847 | -0.10(-0.93%) |
May 19, 2015 | 10.59 | 10.72 | 10.56 | 10.72 | 12,954,527 | +0.18(+1.68%) |
May 18, 2015 | 10.45 | 10.57 | 10.43 | 10.55 | 9,490,336 | +0.11(+1.09%) |
May 15, 2015 | 10.65 | 10.65 | 10.39 | 10.43 | 18,109,768 | -0.16(-1.54%) |
May 14, 2015 | 10.62 | 10.69 | 10.54 | 10.60 | 16,099,774 | +0.01(+0.07%) |
May 13, 2015 | 10.45 | 10.62 | 10.40 | 10.59 | 23,116,152 | +0.14(+1.36%) |
May 12, 2015 | 10.40 | 10.50 | 10.30 | 10.45 | 20,838,796 | -0.01(-0.14%) |
May 11, 2015 | 10.35 | 10.51 | 10.31 | 10.46 | 10,851,556 | +0.11(+1.10%) |
May 08, 2015 | 10.26 | 10.36 | 10.17 | 10.35 | 12,891,181 | +0.16(+1.60%) |
May 07, 2015 | 10.28 | 10.29 | 10.14 | 10.18 | 16,707,049 | -0.08(-0.76%) |
May 06, 2015 | 10.23 | 10.43 | 10.21 | 10.26 | 27,224,812 | -0.13(-1.30%) |
May 05, 2015 | 10.34 | 10.53 | 10.32 | 10.40 | 22,719,124 | +0.01(+0.14%) |
May 04, 2015 | 10.29 | 10.39 | 10.23 | 10.38 | 10,745,165 | +0.16(+1.60%) |