Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.31 | 12.53 | 12.22 | 12.31 | 1,063,513 | +0.14(+1.11%) |
Jul 30, 2015 | 12.18 | 12.29 | 12.03 | 12.17 | 2,181,469 | -0.05(-0.37%) |
Jul 29, 2015 | 12.16 | 12.45 | 11.92 | 12.22 | 2,185,042 | +0.24(+2.04%) |
Jul 28, 2015 | 12.13 | 12.21 | 11.75 | 11.97 | 3,532,976 | -0.23(-1.85%) |
Jul 27, 2015 | 12.12 | 12.25 | 12.03 | 12.20 | 2,096,585 | -0.01(-0.07%) |
Jul 24, 2015 | 12.48 | 12.50 | 12.14 | 12.21 | 2,145,373 | -0.42(-3.30%) |
Jul 23, 2015 | 12.44 | 12.81 | 12.44 | 12.62 | 1,414,129 | -0.11(-0.85%) |
Jul 22, 2015 | 13.02 | 13.09 | 12.64 | 12.73 | 1,288,253 | -0.49(-3.69%) |
Jul 21, 2015 | 13.07 | 13.28 | 12.99 | 13.22 | 1,035,331 | +0.14(+1.04%) |
Jul 20, 2015 | 13.28 | 13.30 | 13.01 | 13.08 | 1,086,165 | -0.20(-1.50%) |
Jul 17, 2015 | 13.45 | 13.45 | 13.16 | 13.28 | 2,083,079 | -0.15(-1.14%) |
Jul 16, 2015 | 14.26 | 14.26 | 13.18 | 13.44 | 2,715,596 | -0.52(-3.76%) |
Jul 15, 2015 | 13.79 | 13.98 | 13.62 | 13.96 | 1,719,054 | -0.20(-1.40%) |
Jul 14, 2015 | 14.11 | 14.32 | 14.08 | 14.16 | 1,118,139 | +0.01(+0.06%) |
Jul 13, 2015 | 13.77 | 14.23 | 13.74 | 14.15 | 1,575,491 | +0.43(+3.16%) |
Jul 10, 2015 | 13.97 | 14.00 | 13.63 | 13.72 | 1,376,092 | +0.05(+0.40%) |
Jul 09, 2015 | 14.00 | 14.29 | 13.59 | 13.66 | 1,421,510 | -0.17(-1.24%) |
Jul 08, 2015 | 14.34 | 14.39 | 13.79 | 13.83 | 1,473,166 | -0.73(-5.03%) |
Jul 07, 2015 | 14.45 | 14.60 | 14.19 | 14.57 | 2,401,506 | -0.13(-0.86%) |
Jul 06, 2015 | 14.65 | 14.88 | 14.57 | 14.69 | 1,689,077 | -0.52(-3.39%) |
Jul 02, 2015 | 14.68 | 15.21 | 15.21 | 15.21 | 1,779,208 | +0.58(+3.96%) |
Jul 01, 2015 | 14.84 | 14.86 | 14.56 | 14.63 | 2,843,949 | -0.16(-1.10%) |
Jun 30, 2015 | 14.81 | 14.94 | 14.59 | 14.79 | 1,440,708 | +0.05(+0.37%) |
Jun 29, 2015 | 15.10 | 15.20 | 14.56 | 14.74 | 1,764,923 | -0.61(-4.00%) |
Jun 26, 2015 | 15.20 | 15.51 | 15.19 | 15.35 | 874,018 | +0.06(+0.41%) |
Jun 25, 2015 | 15.24 | 15.75 | 15.14 | 15.29 | 2,202,379 | +0.10(+0.66%) |
Jun 24, 2015 | 14.90 | 15.23 | 14.78 | 15.19 | 2,343,533 | +0.24(+1.63%) |
Jun 23, 2015 | 15.19 | 15.28 | 14.74 | 14.95 | 1,737,241 | -0.28(-1.84%) |
Jun 22, 2015 | 15.34 | 15.35 | 15.04 | 15.23 | 1,113,800 | +0.11(+0.72%) |
Jun 19, 2015 | 15.43 | 15.55 | 15.04 | 15.12 | 2,176,472 | -0.52(-3.35%) |
Jun 18, 2015 | 14.72 | 15.81 | 14.50 | 15.64 | 7,340,111 | +0.93(+6.33%) |
Jun 17, 2015 | 14.35 | 14.91 | 14.34 | 14.71 | 4,472,095 | +0.65(+4.63%) |
Jun 16, 2015 | 13.79 | 14.17 | 13.74 | 14.06 | 1,446,891 | +0.28(+2.03%) |
Jun 15, 2015 | 13.82 | 13.84 | 13.59 | 13.78 | 1,098,252 | -0.21(-1.49%) |
Jun 12, 2015 | 14.22 | 14.22 | 13.89 | 13.99 | 4,285,273 | -0.37(-2.58%) |
Jun 11, 2015 | 14.20 | 14.36 | 14.12 | 14.36 | 2,103,802 | -0.05(-0.38%) |
Jun 10, 2015 | 14.60 | 14.74 | 14.32 | 14.41 | 1,771,820 | +0.05(+0.31%) |
Jun 09, 2015 | 14.11 | 14.39 | 14.08 | 14.37 | 1,928,338 | +0.20(+1.40%) |
Jun 08, 2015 | 14.32 | 14.41 | 13.97 | 14.17 | 2,255,197 | +0.09(+0.64%) |
Jun 05, 2015 | 14.01 | 14.31 | 13.91 | 14.08 | 2,374,801 | -0.26(-1.83%) |
Jun 04, 2015 | 14.59 | 14.64 | 14.29 | 14.34 | 2,347,999 | -0.34(-2.34%) |
Jun 03, 2015 | 14.20 | 14.77 | 14.20 | 14.68 | 3,988,510 | +0.54(+3.84%) |
Jun 02, 2015 | 13.87 | 14.36 | 13.84 | 14.14 | 2,515,051 | +0.59(+4.34%) |
Jun 01, 2015 | 13.51 | 13.58 | 13.36 | 13.55 | 1,164,848 | +0.12(+0.88%) |
May 29, 2015 | 13.45 | 13.62 | 13.35 | 13.44 | 1,451,007 | -0.07(-0.54%) |
May 28, 2015 | 13.35 | 13.52 | 13.19 | 13.51 | 1,395,171 | +0.08(+0.61%) |
May 27, 2015 | 13.28 | 13.45 | 13.13 | 13.43 | 1,542,281 | +0.07(+0.54%) |
May 26, 2015 | 13.21 | 13.59 | 13.21 | 13.35 | 1,911,814 | -0.22(-1.60%) |
May 22, 2015 | 14.06 | 13.57 | 13.57 | 13.57 | 2,241,402 | -0.52(-3.66%) |
May 21, 2015 | 14.06 | 14.33 | 13.90 | 14.09 | 2,246,392 | -0.03(-0.19%) |
May 20, 2015 | 13.16 | 14.13 | 13.07 | 14.11 | 3,764,596 | +0.91(+6.92%) |
May 19, 2015 | 13.01 | 13.22 | 12.95 | 13.20 | 1,927,085 | +0.13(+0.97%) |
May 18, 2015 | 13.54 | 13.54 | 13.04 | 13.07 | 2,251,507 | -0.54(-3.98%) |
May 15, 2015 | 13.29 | 13.69 | 13.16 | 13.62 | 1,171,363 | +0.23(+1.76%) |
May 14, 2015 | 13.45 | 13.62 | 13.22 | 13.38 | 1,189,342 | +0.10(+0.75%) |
May 13, 2015 | 13.26 | 13.40 | 13.05 | 13.28 | 1,473,240 | +0.02(+0.14%) |
May 12, 2015 | 13.31 | 13.58 | 13.20 | 13.26 | 2,241,886 | -0.03(-0.20%) |
May 11, 2015 | 13.44 | 13.57 | 13.28 | 13.29 | 1,232,586 | -0.18(-1.34%) |
May 08, 2015 | 13.32 | 13.53 | 13.04 | 13.47 | 2,325,668 | +0.32(+2.41%) |
May 07, 2015 | 13.29 | 13.48 | 13.02 | 13.16 | 3,603,059 | -0.13(-0.95%) |
May 06, 2015 | 14.18 | 14.24 | 13.24 | 13.28 | 3,910,536 | -0.74(-5.29%) |
May 05, 2015 | 13.89 | 14.17 | 13.89 | 14.02 | 1,315,187 | +0.03(+0.19%) |
May 04, 2015 | 13.78 | 14.08 | 13.73 | 14.00 | 2,054,952 | +0.19(+1.38%) |