Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.69 | 10.71 | 10.57 | 10.60 | 9,952,166 | -0.09(-0.87%) |
Jul 30, 2015 | 10.65 | 10.72 | 10.62 | 10.69 | 7,228,747 | +0.01(+0.07%) |
Jul 29, 2015 | 10.58 | 10.71 | 10.54 | 10.68 | 12,580,821 | +0.11(+1.01%) |
Jul 28, 2015 | 10.55 | 10.65 | 10.49 | 10.57 | 10,278,947 | +0.02(+0.20%) |
Jul 27, 2015 | 10.65 | 10.66 | 10.53 | 10.55 | 10,731,005 | -0.17(-1.60%) |
Jul 24, 2015 | 10.79 | 10.85 | 10.71 | 10.72 | 10,713,175 | -0.09(-0.86%) |
Jul 23, 2015 | 10.95 | 11.04 | 10.80 | 10.82 | 15,460,715 | -0.13(-1.17%) |
Jul 22, 2015 | 10.73 | 10.98 | 10.73 | 10.95 | 14,243,829 | +0.21(+1.93%) |
Jul 21, 2015 | 10.87 | 10.96 | 10.74 | 10.74 | 15,758,628 | -0.11(-1.05%) |
Jul 20, 2015 | 10.70 | 10.89 | 10.70 | 10.85 | 11,639,352 | +0.19(+1.74%) |
Jul 17, 2015 | 10.78 | 10.81 | 10.57 | 10.67 | 15,866,570 | -0.16(-1.52%) |
Jul 16, 2015 | 10.95 | 10.99 | 10.72 | 10.83 | 20,431,782 | -0.09(-0.78%) |
Jul 15, 2015 | 10.89 | 10.99 | 10.84 | 10.92 | 14,385,930 | +0.08(+0.72%) |
Jul 14, 2015 | 10.68 | 10.84 | 10.65 | 10.84 | 10,518,086 | +0.10(+0.93%) |
Jul 13, 2015 | 10.77 | 10.82 | 10.71 | 10.74 | 14,258,419 | +0.09(+0.80%) |
Jul 10, 2015 | 10.74 | 10.77 | 10.62 | 10.65 | 14,381,956 | +0.07(+0.67%) |
Jul 09, 2015 | 10.68 | 10.68 | 10.52 | 10.58 | 8,280,402 | +0.14(+1.30%) |
Jul 08, 2015 | 10.55 | 10.59 | 10.44 | 10.45 | 9,077,472 | -0.20(-1.88%) |
Jul 07, 2015 | 10.69 | 10.72 | 10.46 | 10.65 | 12,989,279 | -0.07(-0.67%) |
Jul 06, 2015 | 10.67 | 10.74 | 10.60 | 10.72 | 10,301,717 | -0.05(-0.46%) |
Jul 02, 2015 | 10.90 | 10.77 | 10.77 | 10.77 | 11,288,416 | -0.16(-1.50%) |
Jul 01, 2015 | 10.90 | 10.96 | 10.86 | 10.93 | 11,390,333 | +0.21(+1.93%) |
Jun 30, 2015 | 10.77 | 10.92 | 10.70 | 10.72 | 14,512,408 | +0.04(+0.33%) |
Jun 29, 2015 | 10.83 | 10.92 | 10.68 | 10.69 | 12,212,945 | -0.28(-2.54%) |
Jun 26, 2015 | 11.02 | 11.10 | 10.95 | 10.97 | 11,073,473 | -0.01(-0.07%) |
Jun 25, 2015 | 11.08 | 11.12 | 10.93 | 10.97 | 13,688,871 | -0.04(-0.39%) |
Jun 24, 2015 | 11.16 | 11.21 | 11.02 | 11.02 | 9,704,769 | -0.16(-1.41%) |
Jun 23, 2015 | 11.06 | 11.19 | 11.05 | 11.17 | 16,012,042 | +0.16(+1.43%) |
Jun 22, 2015 | 10.98 | 11.02 | 10.95 | 11.02 | 7,432,784 | +0.16(+1.45%) |
Jun 19, 2015 | 10.92 | 10.97 | 10.86 | 10.86 | 10,466,533 | -0.11(-1.04%) |
Jun 18, 2015 | 10.92 | 10.97 | 10.80 | 10.97 | 11,359,832 | +0.09(+0.79%) |
Jun 17, 2015 | 11.08 | 11.14 | 10.85 | 10.89 | 13,776,083 | -0.14(-1.23%) |
Jun 16, 2015 | 10.94 | 11.05 | 10.90 | 11.02 | 7,685,050 | +0.06(+0.59%) |
Jun 15, 2015 | 10.86 | 11.02 | 10.81 | 10.96 | 6,143,585 | -0.01(-0.13%) |
Jun 12, 2015 | 10.96 | 10.99 | 10.87 | 10.97 | 9,018,821 | +0.01(+0.07%) |
Jun 11, 2015 | 11.03 | 11.05 | 10.93 | 10.97 | 7,611,957 | -0.04(-0.32%) |
Jun 10, 2015 | 11.01 | 11.11 | 10.95 | 11.00 | 15,686,650 | +0.05(+0.46%) |
Jun 09, 2015 | 10.81 | 10.98 | 10.69 | 10.95 | 15,111,959 | +0.16(+1.52%) |
Jun 08, 2015 | 10.77 | 10.87 | 10.73 | 10.79 | 11,796,444 | +0.01(+0.07%) |
Jun 05, 2015 | 10.61 | 10.80 | 10.61 | 10.78 | 15,402,194 | +0.25(+2.37%) |
Jun 04, 2015 | 10.39 | 10.62 | 10.39 | 10.53 | 12,744,278 | -0.06(-0.61%) |
Jun 03, 2015 | 10.51 | 10.67 | 10.50 | 10.60 | 15,955,333 | +0.14(+1.37%) |
Jun 02, 2015 | 10.35 | 10.51 | 10.33 | 10.45 | 12,122,825 | +0.09(+0.90%) |
Jun 01, 2015 | 10.45 | 10.48 | 10.25 | 10.36 | 13,740,556 | -0.05(-0.48%) |
May 29, 2015 | 10.55 | 10.58 | 10.41 | 10.41 | 16,993,496 | -0.15(-1.39%) |
May 28, 2015 | 10.61 | 10.64 | 10.53 | 10.56 | 9,381,410 | -0.06(-0.60%) |
May 27, 2015 | 10.57 | 10.65 | 10.53 | 10.62 | 12,527,609 | +0.09(+0.88%) |
May 26, 2015 | 10.51 | 10.56 | 10.43 | 10.53 | 14,709,101 | -0.06(-0.54%) |
May 22, 2015 | 10.61 | 10.58 | 10.58 | 10.58 | 5,868,298 | -0.01(-0.13%) |
May 21, 2015 | 10.60 | 10.68 | 10.56 | 10.60 | 9,619,235 | -0.04(-0.33%) |
May 20, 2015 | 10.71 | 10.73 | 10.61 | 10.63 | 8,650,886 | -0.10(-0.93%) |
May 19, 2015 | 10.60 | 10.73 | 10.57 | 10.73 | 12,942,616 | +0.18(+1.68%) |
May 18, 2015 | 10.46 | 10.58 | 10.44 | 10.56 | 9,481,610 | +0.11(+1.09%) |
May 15, 2015 | 10.66 | 10.66 | 10.40 | 10.44 | 18,093,118 | -0.16(-1.54%) |
May 14, 2015 | 10.63 | 10.70 | 10.55 | 10.61 | 16,084,972 | +0.01(+0.07%) |
May 13, 2015 | 10.46 | 10.63 | 10.41 | 10.60 | 23,094,898 | +0.14(+1.36%) |
May 12, 2015 | 10.41 | 10.51 | 10.31 | 10.46 | 20,819,636 | -0.01(-0.14%) |
May 11, 2015 | 10.36 | 10.52 | 10.32 | 10.47 | 10,841,578 | +0.11(+1.10%) |
May 08, 2015 | 10.26 | 10.37 | 10.18 | 10.36 | 12,879,328 | +0.16(+1.60%) |
May 07, 2015 | 10.29 | 10.30 | 10.15 | 10.19 | 16,691,688 | -0.08(-0.76%) |
May 06, 2015 | 10.24 | 10.44 | 10.22 | 10.27 | 27,199,780 | -0.13(-1.30%) |
May 05, 2015 | 10.35 | 10.53 | 10.33 | 10.41 | 22,698,236 | +0.01(+0.14%) |
May 04, 2015 | 10.30 | 10.40 | 10.24 | 10.39 | 10,735,286 | +0.16(+1.60%) |