Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.93 | 11.93 | 11.67 | 11.67 | 91,375 | +0.04(+0.34%) |
Jul 30, 2015 | 11.74 | 11.74 | 11.60 | 11.63 | 129,584 | -0.56(-4.59%) |
Jul 29, 2015 | 12.09 | 12.19 | 11.97 | 12.19 | 57,074 | -0.08(-0.65%) |
Jul 28, 2015 | 12.35 | 12.41 | 12.25 | 12.27 | 72,513 | -0.13(-1.05%) |
Jul 27, 2015 | 12.36 | 12.43 | 12.35 | 12.40 | 57,685 | +0.04(+0.32%) |
Jul 24, 2015 | 12.44 | 12.54 | 12.35 | 12.36 | 76,405 | -0.15(-1.16%) |
Jul 23, 2015 | 12.50 | 12.60 | 12.49 | 12.51 | 78,556 | -0.12(-0.99%) |
Jul 22, 2015 | 12.70 | 12.70 | 12.61 | 12.63 | 45,563 | -0.22(-1.71%) |
Jul 21, 2015 | 12.77 | 12.92 | 12.77 | 12.85 | 39,849 | -0.11(-0.81%) |
Jul 20, 2015 | 12.90 | 13.00 | 12.90 | 12.96 | 33,447 | +0.01(+0.08%) |
Jul 17, 2015 | 12.82 | 12.96 | 12.82 | 12.95 | 52,071 | +0.01(+0.04%) |
Jul 16, 2015 | 12.80 | 13.06 | 12.80 | 12.94 | 75,480 | -0.18(-1.34%) |
Jul 15, 2015 | 13.27 | 13.27 | 13.09 | 13.12 | 33,155 | -0.28(-2.12%) |
Jul 14, 2015 | 13.27 | 13.40 | 13.27 | 13.40 | 20,634 | +0.03(+0.22%) |
Jul 13, 2015 | 13.29 | 13.44 | 13.16 | 13.37 | 25,572 | +0.32(+2.45%) |
Jul 10, 2015 | 13.15 | 13.15 | 12.94 | 13.05 | 137,529 | +0.15(+1.13%) |
Jul 09, 2015 | 13.01 | 13.01 | 12.89 | 12.90 | 74,687 | +0.25(+2.01%) |
Jul 08, 2015 | 12.99 | 12.99 | 12.63 | 12.65 | 111,215 | -0.73(-5.46%) |
Jul 07, 2015 | 13.26 | 13.39 | 13.20 | 13.38 | 57,367 | +0.09(+0.68%) |
Jul 06, 2015 | 13.21 | 13.37 | 13.11 | 13.29 | 56,396 | -0.32(-2.35%) |
Jul 02, 2015 | 13.61 | 13.61 | 13.61 | 0 | -0.24(-1.73%) | |
Jul 01, 2015 | 13.66 | 13.85 | 13.66 | 13.85 | 57,182 | +0.13(+0.95%) |
Jun 30, 2015 | 13.93 | 13.93 | 13.68 | 13.72 | 147,887 | -0.15(-1.08%) |
Jun 29, 2015 | 13.90 | 14.04 | 13.76 | 13.87 | 31,942 | -0.55(-3.81%) |
Jun 26, 2015 | 14.34 | 14.46 | 14.31 | 14.42 | 46,853 | +0.08(+0.56%) |
Jun 25, 2015 | 14.26 | 14.39 | 14.26 | 14.34 | 30,505 | +0.13(+0.91%) |
Jun 24, 2015 | 14.46 | 14.46 | 14.19 | 14.21 | 35,243 | -0.16(-1.11%) |
Jun 23, 2015 | 14.37 | 14.51 | 13.96 | 14.37 | 57,927 | +0.43(+3.08%) |
Jun 22, 2015 | 13.91 | 13.97 | 13.91 | 13.94 | 58,959 | +0.05(+0.36%) |
Jun 19, 2015 | 13.91 | 13.95 | 13.88 | 13.89 | 597,424 | -0.07(-0.50%) |
Jun 18, 2015 | 13.85 | 14.01 | 13.75 | 13.96 | 31,477 | -0.08(-0.57%) |
Jun 17, 2015 | 13.96 | 14.05 | 13.83 | 14.04 | 50,228 | -0.17(-1.20%) |
Jun 16, 2015 | 14.19 | 14.22 | 14.07 | 14.21 | 26,806 | -0.01(-0.07%) |
Jun 15, 2015 | 14.20 | 14.27 | 14.18 | 14.22 | 36,745 | -0.13(-0.91%) |
Jun 12, 2015 | 14.44 | 14.44 | 14.29 | 14.35 | 73,410 | +0.02(+0.14%) |
Jun 11, 2015 | 14.40 | 14.40 | 14.25 | 14.33 | 27,258 | +0.24(+1.70%) |
Jun 10, 2015 | 13.96 | 14.11 | 13.86 | 14.09 | 78,571 | +0.50(+3.65%) |
Jun 09, 2015 | 13.54 | 13.75 | 13.54 | 13.59 | 56,903 | -0.26(-1.88%) |
Jun 08, 2015 | 13.72 | 13.90 | 13.72 | 13.85 | 46,293 | -0.27(-1.88%) |
Jun 05, 2015 | 14.20 | 14.20 | 14.09 | 14.12 | 79,664 | -0.20(-1.40%) |
Jun 04, 2015 | 14.46 | 14.46 | 14.32 | 14.32 | 26,040 | -0.21(-1.45%) |
Jun 03, 2015 | 14.53 | 14.57 | 14.49 | 14.53 | 39,385 | -0.01(-0.03%) |
Jun 02, 2015 | 14.46 | 14.57 | 14.37 | 14.54 | 35,814 | -0.12(-0.78%) |
Jun 01, 2015 | 14.52 | 14.66 | 14.52 | 14.65 | 32,501 | +0.02(+0.14%) |
May 29, 2015 | 14.85 | 14.85 | 14.60 | 14.63 | 57,167 | -0.24(-1.61%) |
May 28, 2015 | 14.86 | 14.96 | 14.77 | 14.87 | 66,497 | -0.12(-0.81%) |
May 27, 2015 | 14.90 | 15.00 | 14.80 | 14.99 | 80,742 | +0.19(+1.30%) |
May 26, 2015 | 14.95 | 14.95 | 14.72 | 14.80 | 31,982 | -0.12(-0.80%) |
May 22, 2015 | 14.92 | 14.92 | 14.92 | 0 | +0.07(+0.47%) | |
May 21, 2015 | 14.79 | 14.90 | 14.75 | 14.85 | 79,093 | -0.09(-0.60%) |
May 20, 2015 | 14.54 | 14.94 | 14.54 | 14.94 | 427,590 | +0.61(+4.26%) |
May 19, 2015 | 14.28 | 14.44 | 14.28 | 14.33 | 146,535 | +0.07(+0.49%) |
May 18, 2015 | 14.15 | 14.30 | 14.15 | 14.26 | 83,579 | +0.12(+0.85%) |
May 15, 2015 | 14.14 | 14.15 | 14.09 | 14.14 | 447,380 | +0.01(+0.07%) |
May 14, 2015 | 13.99 | 14.18 | 13.98 | 14.13 | 565,428 | -0.05(-0.35%) |
May 13, 2015 | 14.22 | 14.25 | 14.13 | 14.18 | 74,014 | +0.17(+1.21%) |
May 12, 2015 | 14.09 | 14.09 | 13.92 | 14.01 | 37,108 | -0.11(-0.78%) |
May 11, 2015 | 14.10 | 14.20 | 14.08 | 14.12 | 48,452 | +0.01(+0.07%) |
May 08, 2015 | 13.97 | 14.11 | 13.85 | 14.11 | 133,765 | +0.17(+1.22%) |
May 07, 2015 | 13.95 | 13.95 | 13.74 | 13.94 | 115,675 | -0.07(-0.50%) |
May 06, 2015 | 14.07 | 14.28 | 13.97 | 14.01 | 41,453 | -0.08(-0.53%) |
May 05, 2015 | 14.08 | 14.44 | 14.04 | 14.09 | 38,886 | -0.22(-1.57%) |
May 04, 2015 | 14.47 | 14.47 | 14.21 | 14.31 | 37,663 | +0.08(+0.56%) |