Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.49 | 11.57 | 10.64 | 10.71 | 491,283 | -0.80(-6.98%) |
Jul 30, 2015 | 11.35 | 11.57 | 11.34 | 11.51 | 380,662 | +0.09(+0.82%) |
Jul 29, 2015 | 11.75 | 12.10 | 11.31 | 11.42 | 2,016,062 | -0.39(-3.27%) |
Jul 28, 2015 | 11.50 | 11.86 | 11.49 | 11.81 | 476,774 | +0.25(+2.17%) |
Jul 27, 2015 | 11.49 | 11.67 | 11.39 | 11.56 | 456,179 | -0.06(-0.54%) |
Jul 24, 2015 | 11.68 | 11.71 | 11.58 | 11.62 | 365,100 | +0.00(+0.00%) |
Jul 23, 2015 | 11.66 | 11.75 | 11.49 | 11.62 | 643,693 | -0.01(-0.09%) |
Jul 22, 2015 | 11.76 | 11.93 | 11.56 | 11.63 | 347,693 | -0.19(-1.63%) |
Jul 21, 2015 | 11.50 | 12.04 | 11.30 | 11.82 | 478,454 | +0.24(+2.07%) |
Jul 20, 2015 | 11.99 | 11.99 | 11.51 | 11.58 | 344,330 | -0.45(-3.77%) |
Jul 17, 2015 | 12.41 | 12.51 | 12.03 | 12.04 | 321,208 | -0.41(-3.31%) |
Jul 16, 2015 | 12.53 | 12.75 | 12.36 | 12.45 | 280,194 | -0.13(-1.04%) |
Jul 15, 2015 | 12.52 | 12.66 | 12.23 | 12.58 | 368,250 | -0.06(-0.45%) |
Jul 14, 2015 | 12.49 | 12.65 | 12.08 | 12.64 | 474,112 | +0.06(+0.50%) |
Jul 13, 2015 | 12.32 | 12.70 | 12.21 | 12.57 | 210,928 | +0.21(+1.69%) |
Jul 10, 2015 | 12.19 | 12.69 | 12.05 | 12.36 | 624,555 | +0.24(+1.98%) |
Jul 09, 2015 | 12.16 | 12.45 | 12.02 | 12.12 | 272,395 | +0.00(+0.00%) |
Jul 08, 2015 | 12.14 | 12.62 | 12.01 | 12.12 | 305,198 | -0.17(-1.40%) |
Jul 07, 2015 | 12.42 | 12.42 | 11.49 | 12.30 | 822,252 | -0.03(-0.25%) |
Jul 06, 2015 | 12.67 | 12.95 | 12.28 | 12.33 | 386,046 | -0.46(-3.63%) |
Jul 02, 2015 | 12.89 | 12.79 | 12.79 | 12.79 | 209,708 | -0.11(-0.89%) |
Jul 01, 2015 | 13.03 | 13.07 | 12.69 | 12.91 | 219,767 | +0.03(+0.20%) |
Jun 30, 2015 | 13.01 | 13.39 | 12.69 | 12.88 | 287,404 | -0.02(-0.12%) |
Jun 29, 2015 | 13.29 | 13.47 | 12.82 | 12.90 | 417,087 | -0.42(-3.17%) |
Jun 26, 2015 | 13.56 | 13.66 | 13.28 | 13.32 | 198,415 | -0.28(-2.04%) |
Jun 25, 2015 | 13.88 | 13.88 | 13.50 | 13.60 | 210,515 | -0.12(-0.88%) |
Jun 24, 2015 | 14.03 | 14.22 | 13.70 | 13.72 | 203,683 | -0.37(-2.60%) |
Jun 23, 2015 | 14.25 | 14.40 | 13.81 | 14.08 | 732,200 | -0.14(-0.95%) |
Jun 22, 2015 | 14.14 | 14.39 | 14.06 | 14.22 | 144,233 | +0.16(+1.15%) |
Jun 19, 2015 | 13.97 | 14.24 | 13.64 | 14.06 | 397,278 | +0.24(+1.74%) |
Jun 18, 2015 | 13.98 | 14.09 | 13.70 | 13.82 | 232,041 | -0.18(-1.31%) |
Jun 17, 2015 | 14.18 | 14.33 | 13.89 | 14.00 | 265,213 | -0.17(-1.18%) |
Jun 16, 2015 | 13.87 | 14.21 | 13.75 | 14.17 | 140,139 | +0.18(+1.27%) |
Jun 15, 2015 | 14.14 | 14.28 | 13.89 | 13.99 | 236,262 | -0.18(-1.29%) |
Jun 12, 2015 | 14.29 | 14.38 | 14.10 | 14.17 | 175,565 | -0.15(-1.02%) |
Jun 11, 2015 | 14.34 | 14.50 | 14.17 | 14.32 | 141,339 | +0.02(+0.11%) |
Jun 10, 2015 | 14.57 | 14.87 | 14.30 | 14.30 | 361,867 | -0.23(-1.58%) |
Jun 09, 2015 | 14.59 | 14.74 | 14.45 | 14.53 | 202,615 | +0.01(+0.07%) |
Jun 08, 2015 | 14.68 | 14.81 | 14.46 | 14.52 | 269,067 | -0.15(-1.03%) |
Jun 05, 2015 | 14.63 | 14.84 | 14.56 | 14.67 | 284,156 | +0.03(+0.21%) |
Jun 04, 2015 | 14.58 | 14.86 | 14.54 | 14.64 | 299,207 | -0.10(-0.67%) |
Jun 03, 2015 | 14.86 | 14.86 | 14.66 | 14.74 | 245,725 | -0.18(-1.19%) |
Jun 02, 2015 | 14.86 | 15.07 | 14.81 | 14.92 | 203,461 | +0.07(+0.49%) |
Jun 01, 2015 | 14.81 | 14.87 | 14.61 | 14.84 | 199,721 | +0.11(+0.78%) |
May 29, 2015 | 14.47 | 14.83 | 14.47 | 14.73 | 263,480 | +0.37(+2.58%) |
May 28, 2015 | 14.62 | 14.79 | 14.32 | 14.36 | 354,965 | -0.19(-1.29%) |
May 27, 2015 | 14.76 | 14.87 | 14.55 | 14.55 | 286,136 | -0.21(-1.42%) |
May 26, 2015 | 14.88 | 15.08 | 14.55 | 14.76 | 401,993 | -0.09(-0.60%) |
May 22, 2015 | 14.79 | 14.84 | 14.84 | 14.84 | 225,987 | -0.12(-0.80%) |
May 21, 2015 | 14.82 | 15.14 | 14.70 | 14.96 | 147,003 | +0.16(+1.09%) |
May 20, 2015 | 14.94 | 14.94 | 14.65 | 14.80 | 248,356 | -0.13(-0.84%) |
May 19, 2015 | 14.92 | 15.03 | 14.68 | 14.93 | 274,306 | -0.03(-0.21%) |
May 18, 2015 | 14.72 | 14.96 | 14.63 | 14.96 | 211,016 | +0.35(+2.39%) |
May 15, 2015 | 14.47 | 14.62 | 14.23 | 14.61 | 321,812 | +0.14(+0.97%) |
May 14, 2015 | 14.51 | 14.80 | 14.42 | 14.47 | 295,882 | +0.04(+0.25%) |
May 13, 2015 | 14.74 | 14.92 | 14.26 | 14.43 | 269,599 | -0.30(-2.05%) |
May 12, 2015 | 14.65 | 14.74 | 14.42 | 14.74 | 184,683 | +0.16(+1.07%) |
May 11, 2015 | 14.94 | 15.02 | 14.24 | 14.58 | 256,319 | -0.34(-2.28%) |
May 08, 2015 | 14.72 | 15.17 | 14.67 | 14.92 | 246,872 | +0.03(+0.21%) |
May 07, 2015 | 15.02 | 15.02 | 14.70 | 14.89 | 345,466 | -0.32(-2.13%) |
May 06, 2015 | 15.33 | 15.33 | 14.82 | 15.21 | 268,634 | -0.06(-0.41%) |
May 05, 2015 | 15.59 | 15.80 | 14.52 | 15.27 | 1,435,331 | +0.07(+0.44%) |
May 04, 2015 | 15.23 | 15.23 | 14.90 | 15.21 | 577,938 | +0.40(+2.73%) |