Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.75 | 13.98 | 13.57 | 13.69 | 11,646 | +0.05(+0.37%) |
Jul 30, 2015 | 14.00 | 14.20 | 13.50 | 13.64 | 25,127 | -0.34(-2.43%) |
Jul 29, 2015 | 14.04 | 14.19 | 13.75 | 13.98 | 41,644 | -0.02(-0.14%) |
Jul 28, 2015 | 14.79 | 14.81 | 13.94 | 14.00 | 53,628 | +0.00(+0.00%) |
Jul 27, 2015 | 13.74 | 14.29 | 13.70 | 14.00 | 33,745 | +0.42(+3.09%) |
Jul 24, 2015 | 13.94 | 14.04 | 13.52 | 13.58 | 15,626 | -0.36(-2.58%) |
Jul 23, 2015 | 13.98 | 14.20 | 13.88 | 13.94 | 15,730 | -0.04(-0.29%) |
Jul 22, 2015 | 13.77 | 14.54 | 13.74 | 13.98 | 27,268 | -0.17(-1.20%) |
Jul 21, 2015 | 14.32 | 14.40 | 14.12 | 14.15 | 15,249 | -0.17(-1.19%) |
Jul 20, 2015 | 14.82 | 14.93 | 14.22 | 14.32 | 35,754 | -0.58(-3.89%) |
Jul 17, 2015 | 14.69 | 14.96 | 14.61 | 14.90 | 33,045 | +0.10(+0.68%) |
Jul 16, 2015 | 14.65 | 14.99 | 14.64 | 14.80 | 36,917 | +0.11(+0.75%) |
Jul 15, 2015 | 14.53 | 14.98 | 14.30 | 14.69 | 40,003 | +0.11(+0.75%) |
Jul 14, 2015 | 14.29 | 14.70 | 14.19 | 14.58 | 58,533 | +0.35(+2.46%) |
Jul 13, 2015 | 14.42 | 14.43 | 13.91 | 14.23 | 38,253 | -0.10(-0.70%) |
Jul 10, 2015 | 14.39 | 14.55 | 14.28 | 14.33 | 23,327 | +0.20(+1.42%) |
Jul 09, 2015 | 14.29 | 14.38 | 14.10 | 14.13 | 12,263 | +0.04(+0.28%) |
Jul 08, 2015 | 14.00 | 14.41 | 13.89 | 14.09 | 25,628 | -0.15(-1.05%) |
Jul 07, 2015 | 14.00 | 14.57 | 14.00 | 14.24 | 95,022 | +0.93(+6.99%) |
Jul 06, 2015 | 13.45 | 13.55 | 13.29 | 13.31 | 13,559 | -0.17(-1.26%) |
Jul 02, 2015 | 13.36 | 13.48 | 13.48 | 13.48 | 30,500 | +0.13(+0.97%) |
Jul 01, 2015 | 13.56 | 13.56 | 13.20 | 13.35 | 12,942 | +0.04(+0.30%) |
Jun 30, 2015 | 13.41 | 13.67 | 13.26 | 13.31 | 42,468 | -0.11(-0.82%) |
Jun 29, 2015 | 14.02 | 14.02 | 13.40 | 13.42 | 64,775 | -0.97(-6.74%) |
Jun 26, 2015 | 14.76 | 14.84 | 14.39 | 14.39 | 20,628 | -0.33(-2.24%) |
Jun 25, 2015 | 14.26 | 14.78 | 14.02 | 14.72 | 44,117 | +0.72(+5.14%) |
Jun 24, 2015 | 13.40 | 14.32 | 13.34 | 14.00 | 97,397 | +0.57(+4.24%) |
Jun 23, 2015 | 13.13 | 13.61 | 12.77 | 13.43 | 91,433 | +0.06(+0.45%) |
Jun 22, 2015 | 13.25 | 13.46 | 13.04 | 13.37 | 24,965 | +0.35(+2.69%) |
Jun 19, 2015 | 13.80 | 13.80 | 13.02 | 13.02 | 10,039 | -0.30(-2.25%) |
Jun 18, 2015 | 13.00 | 13.42 | 13.00 | 13.32 | 19,583 | +0.34(+2.62%) |
Jun 17, 2015 | 12.70 | 13.40 | 12.60 | 12.98 | 31,600 | +0.26(+2.04%) |
Jun 16, 2015 | 12.66 | 12.77 | 12.50 | 12.72 | 18,211 | -0.01(-0.08%) |
Jun 15, 2015 | 12.95 | 12.95 | 12.70 | 12.73 | 43,186 | -0.38(-2.90%) |
Jun 12, 2015 | 13.58 | 13.58 | 13.11 | 13.11 | 19,984 | -0.38(-2.82%) |
Jun 11, 2015 | 13.76 | 13.89 | 13.34 | 13.49 | 30,482 | -0.32(-2.32%) |
Jun 10, 2015 | 13.71 | 14.30 | 13.71 | 13.81 | 52,566 | -0.08(-0.58%) |
Jun 09, 2015 | 14.00 | 14.09 | 13.73 | 13.89 | 44,859 | -0.06(-0.43%) |
Jun 08, 2015 | 13.53 | 14.19 | 13.51 | 13.95 | 52,462 | +0.31(+2.27%) |
Jun 05, 2015 | 13.81 | 13.96 | 13.32 | 13.64 | 26,345 | -0.09(-0.69%) |
Jun 04, 2015 | 13.76 | 13.96 | 13.62 | 13.73 | 31,360 | -0.23(-1.61%) |
Jun 03, 2015 | 13.65 | 13.99 | 13.64 | 13.96 | 51,670 | +0.39(+2.87%) |
Jun 02, 2015 | 13.29 | 13.78 | 13.15 | 13.57 | 50,611 | +0.13(+0.97%) |
Jun 01, 2015 | 13.05 | 13.60 | 13.02 | 13.44 | 95,536 | +0.38(+2.91%) |
May 29, 2015 | 12.89 | 13.43 | 12.78 | 13.06 | 47,460 | +0.16(+1.24%) |
May 28, 2015 | 12.93 | 13.09 | 12.80 | 12.90 | 26,535 | -0.26(-1.98%) |
May 27, 2015 | 12.92 | 13.18 | 12.80 | 13.16 | 21,832 | +0.13(+1.00%) |
May 26, 2015 | 12.95 | 13.07 | 12.90 | 13.03 | 24,152 | +0.02(+0.15%) |
May 22, 2015 | 13.05 | 13.01 | 13.01 | 13.01 | 52,600 | -0.23(-1.74%) |
May 21, 2015 | 12.49 | 13.25 | 12.46 | 13.24 | 51,685 | +0.57(+4.50%) |
May 20, 2015 | 12.47 | 12.74 | 11.62 | 12.67 | 55,791 | +0.07(+0.56%) |
May 19, 2015 | 12.23 | 12.67 | 12.14 | 12.60 | 27,202 | +0.43(+3.53%) |
May 18, 2015 | 11.81 | 12.22 | 11.79 | 12.17 | 21,109 | +0.32(+2.70%) |
May 15, 2015 | 11.71 | 11.90 | 11.71 | 11.85 | 4,549 | +0.16(+1.37%) |
May 14, 2015 | 11.65 | 11.77 | 11.65 | 11.69 | 9,009 | +0.01(+0.09%) |
May 13, 2015 | 11.85 | 11.90 | 11.62 | 11.68 | 20,374 | -0.19(-1.60%) |
May 12, 2015 | 11.80 | 12.06 | 11.66 | 11.87 | 22,692 | -0.24(-1.98%) |
May 11, 2015 | 11.88 | 12.25 | 11.88 | 12.11 | 18,569 | +0.26(+2.19%) |
May 08, 2015 | 11.71 | 12.12 | 11.71 | 11.85 | 16,638 | -0.05(-0.42%) |
May 07, 2015 | 11.79 | 11.90 | 11.60 | 11.90 | 22,189 | +0.03(+0.25%) |
May 06, 2015 | 12.15 | 12.33 | 11.75 | 11.87 | 20,197 | -0.01(-0.08%) |
May 05, 2015 | 12.54 | 12.59 | 11.57 | 11.88 | 68,615 | -1.46(-10.94%) |
May 04, 2015 | 13.27 | 13.48 | 13.14 | 13.34 | 28,776 | -0.01(-0.07%) |