Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.75 | 13.58 | 11.75 | 12.35 | 492,081 | +0.12(+0.94%) |
Jul 30, 2015 | 12.25 | 12.33 | 12.06 | 12.23 | 280,971 | -0.02(-0.16%) |
Jul 29, 2015 | 12.42 | 12.58 | 12.19 | 12.25 | 248,383 | -0.18(-1.47%) |
Jul 28, 2015 | 12.53 | 12.54 | 12.10 | 12.43 | 311,754 | +0.00(+0.00%) |
Jul 27, 2015 | 12.55 | 12.81 | 12.28 | 12.43 | 338,873 | -0.27(-2.12%) |
Jul 24, 2015 | 12.61 | 12.79 | 12.48 | 12.70 | 244,426 | +0.05(+0.38%) |
Jul 23, 2015 | 12.65 | 12.85 | 12.47 | 12.65 | 307,967 | +0.07(+0.54%) |
Jul 22, 2015 | 12.47 | 12.69 | 12.35 | 12.59 | 109,923 | +0.02(+0.15%) |
Jul 21, 2015 | 12.21 | 12.61 | 12.09 | 12.57 | 114,945 | +0.36(+2.92%) |
Jul 20, 2015 | 12.35 | 12.42 | 12.09 | 12.21 | 189,163 | -0.10(-0.78%) |
Jul 17, 2015 | 12.43 | 12.43 | 12.07 | 12.31 | 175,255 | -0.10(-0.78%) |
Jul 16, 2015 | 12.66 | 12.72 | 12.39 | 12.40 | 107,316 | -0.19(-1.53%) |
Jul 15, 2015 | 12.56 | 12.71 | 12.46 | 12.60 | 391,813 | +0.07(+0.54%) |
Jul 14, 2015 | 12.61 | 12.73 | 12.47 | 12.53 | 193,144 | -0.12(-0.91%) |
Jul 13, 2015 | 12.86 | 12.98 | 12.57 | 12.64 | 158,995 | -0.17(-1.35%) |
Jul 10, 2015 | 12.37 | 12.87 | 12.35 | 12.82 | 233,882 | +0.65(+5.30%) |
Jul 09, 2015 | 11.93 | 12.27 | 11.86 | 12.17 | 211,977 | +0.39(+3.35%) |
Jul 08, 2015 | 11.97 | 12.01 | 11.57 | 11.78 | 395,506 | -0.29(-2.39%) |
Jul 07, 2015 | 12.21 | 12.31 | 11.57 | 12.07 | 279,530 | -0.17(-1.42%) |
Jul 06, 2015 | 12.29 | 12.61 | 12.10 | 12.24 | 337,764 | -0.20(-1.63%) |
Jul 02, 2015 | 13.13 | 12.44 | 12.44 | 12.44 | 718,410 | -0.72(-5.49%) |
Jul 01, 2015 | 13.37 | 13.54 | 13.07 | 13.16 | 273,309 | -0.13(-0.94%) |
Jun 30, 2015 | 13.46 | 13.57 | 13.11 | 13.29 | 407,019 | -0.11(-0.79%) |
Jun 29, 2015 | 13.72 | 14.09 | 13.32 | 13.39 | 302,817 | -0.41(-3.00%) |
Jun 26, 2015 | 13.48 | 13.88 | 13.32 | 13.81 | 608,048 | +0.39(+2.94%) |
Jun 25, 2015 | 13.37 | 13.48 | 13.19 | 13.41 | 150,336 | +0.12(+0.87%) |
Jun 24, 2015 | 13.70 | 13.70 | 12.99 | 13.30 | 173,668 | -0.40(-2.95%) |
Jun 23, 2015 | 13.33 | 13.72 | 13.14 | 13.70 | 152,644 | +0.47(+3.57%) |
Jun 22, 2015 | 12.87 | 13.33 | 12.77 | 13.23 | 151,327 | +0.47(+3.70%) |
Jun 19, 2015 | 12.84 | 13.35 | 12.72 | 12.76 | 391,014 | -0.04(-0.30%) |
Jun 18, 2015 | 13.20 | 13.22 | 12.80 | 12.80 | 288,695 | -0.33(-2.49%) |
Jun 17, 2015 | 13.25 | 13.66 | 13.12 | 13.13 | 307,056 | -0.10(-0.73%) |
Jun 16, 2015 | 13.00 | 13.23 | 12.96 | 13.22 | 171,004 | +0.15(+1.18%) |
Jun 15, 2015 | 13.04 | 13.12 | 12.76 | 13.07 | 153,867 | -0.09(-0.66%) |
Jun 12, 2015 | 13.48 | 13.65 | 13.11 | 13.15 | 209,324 | -0.13(-1.01%) |
Jun 11, 2015 | 14.35 | 14.43 | 13.08 | 13.29 | 192,375 | -1.05(-7.32%) |
Jun 10, 2015 | 14.19 | 14.69 | 14.16 | 14.34 | 246,912 | +0.27(+1.92%) |
Jun 09, 2015 | 14.13 | 14.17 | 13.83 | 14.07 | 183,990 | -0.09(-0.61%) |
Jun 08, 2015 | 13.74 | 14.20 | 13.66 | 14.16 | 234,824 | +0.38(+2.73%) |
Jun 05, 2015 | 13.37 | 13.84 | 13.20 | 13.78 | 134,706 | +0.33(+2.43%) |
Jun 04, 2015 | 13.65 | 13.77 | 13.42 | 13.45 | 75,854 | -0.30(-2.17%) |
Jun 03, 2015 | 13.54 | 13.81 | 13.47 | 13.75 | 144,709 | +0.24(+1.78%) |
Jun 02, 2015 | 13.10 | 13.73 | 13.10 | 13.51 | 157,530 | +0.36(+2.71%) |
Jun 01, 2015 | 13.26 | 13.39 | 12.90 | 13.15 | 214,674 | -0.12(-0.87%) |
May 29, 2015 | 13.29 | 13.40 | 13.02 | 13.27 | 229,484 | -0.06(-0.43%) |
May 28, 2015 | 13.39 | 13.46 | 13.18 | 13.33 | 197,469 | -0.08(-0.58%) |
May 27, 2015 | 13.11 | 13.55 | 13.04 | 13.40 | 167,156 | +0.30(+2.28%) |
May 26, 2015 | 13.31 | 13.34 | 12.76 | 13.11 | 131,415 | -0.22(-1.66%) |
May 22, 2015 | 13.63 | 13.33 | 13.33 | 13.33 | 104,573 | -0.28(-2.05%) |
May 21, 2015 | 13.43 | 13.81 | 13.38 | 13.61 | 182,001 | +0.16(+1.22%) |
May 20, 2015 | 13.60 | 13.60 | 13.39 | 13.44 | 99,855 | -0.11(-0.78%) |
May 19, 2015 | 13.58 | 13.67 | 13.37 | 13.55 | 158,344 | -0.01(-0.07%) |
May 18, 2015 | 13.43 | 13.76 | 13.31 | 13.56 | 206,690 | +0.12(+0.86%) |
May 15, 2015 | 13.43 | 13.50 | 13.24 | 13.44 | 251,755 | +0.00(+0.00%) |
May 14, 2015 | 13.39 | 13.57 | 13.29 | 13.44 | 325,192 | +0.08(+0.58%) |
May 13, 2015 | 13.62 | 13.94 | 13.30 | 13.37 | 283,226 | -0.27(-1.98%) |
May 12, 2015 | 14.44 | 14.47 | 13.60 | 13.64 | 358,428 | -0.70(-4.90%) |
May 11, 2015 | 13.69 | 14.62 | 13.67 | 14.34 | 863,666 | +0.63(+4.57%) |
May 08, 2015 | 13.36 | 13.77 | 13.08 | 13.71 | 294,920 | +0.56(+4.25%) |
May 07, 2015 | 12.92 | 13.19 | 12.49 | 13.15 | 335,996 | +0.24(+1.86%) |
May 06, 2015 | 13.10 | 13.26 | 12.73 | 12.91 | 409,971 | +0.30(+2.37%) |
May 05, 2015 | 12.31 | 13.00 | 12.26 | 12.61 | 465,494 | +0.30(+2.42%) |
May 04, 2015 | 11.99 | 12.45 | 11.97 | 12.32 | 681,480 | +0.29(+2.40%) |