Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.53 | 13.60 | 13.38 | 13.48 | 106,783 | +0.18(+1.35%) |
Jul 30, 2015 | 13.20 | 13.45 | 12.94 | 13.31 | 55,265 | +0.11(+0.83%) |
Jul 29, 2015 | 12.98 | 13.24 | 12.91 | 13.20 | 61,628 | +0.39(+3.08%) |
Jul 28, 2015 | 12.80 | 12.82 | 12.35 | 12.80 | 64,315 | +0.12(+0.92%) |
Jul 27, 2015 | 12.72 | 13.02 | 12.54 | 12.68 | 90,489 | -0.15(-1.17%) |
Jul 24, 2015 | 12.77 | 13.78 | 12.77 | 12.83 | 278,639 | +0.32(+2.54%) |
Jul 23, 2015 | 12.98 | 12.98 | 12.43 | 12.52 | 85,136 | -0.34(-2.62%) |
Jul 22, 2015 | 12.43 | 12.98 | 12.43 | 12.85 | 37,057 | +0.19(+1.47%) |
Jul 21, 2015 | 12.74 | 12.82 | 12.56 | 12.67 | 59,773 | -0.13(-1.00%) |
Jul 20, 2015 | 13.06 | 13.25 | 12.70 | 12.79 | 125,177 | -0.01(-0.11%) |
Jul 17, 2015 | 13.16 | 13.16 | 12.76 | 12.81 | 82,140 | -0.17(-1.30%) |
Jul 16, 2015 | 12.59 | 12.98 | 12.57 | 12.98 | 155,710 | +0.57(+4.60%) |
Jul 15, 2015 | 12.37 | 12.48 | 12.27 | 12.41 | 64,399 | -0.08(-0.61%) |
Jul 14, 2015 | 12.43 | 12.52 | 12.26 | 12.48 | 120,084 | +0.12(+0.98%) |
Jul 13, 2015 | 11.99 | 12.41 | 11.88 | 12.36 | 127,259 | +0.57(+4.84%) |
Jul 10, 2015 | 11.55 | 11.87 | 11.55 | 11.79 | 38,673 | +0.42(+3.70%) |
Jul 09, 2015 | 11.64 | 11.64 | 11.33 | 11.37 | 37,461 | +0.12(+1.07%) |
Jul 08, 2015 | 11.55 | 11.68 | 11.18 | 11.25 | 37,445 | -0.45(-3.81%) |
Jul 07, 2015 | 11.51 | 11.73 | 11.11 | 11.70 | 148,031 | +0.36(+3.16%) |
Jul 06, 2015 | 10.98 | 11.50 | 10.98 | 11.34 | 56,160 | +0.06(+0.52%) |
Jul 02, 2015 | 11.41 | 11.28 | 11.28 | 11.28 | 44,317 | -0.15(-1.28%) |
Jul 01, 2015 | 11.23 | 11.23 | 11.22 | 11.43 | 57,891 | +0.30(+2.66%) |
Jun 30, 2015 | 11.22 | 11.23 | 10.97 | 11.13 | 87,321 | +0.04(+0.36%) |
Jun 29, 2015 | 11.52 | 11.64 | 11.04 | 11.09 | 59,683 | -0.60(-5.13%) |
Jun 26, 2015 | 11.60 | 11.87 | 11.60 | 11.69 | 95,906 | -0.00(-0.00%) |
Jun 25, 2015 | 11.79 | 11.87 | 11.69 | 11.69 | 53,602 | -0.13(-1.14%) |
Jun 24, 2015 | 11.88 | 12.15 | 11.81 | 11.83 | 107,913 | -0.16(-1.34%) |
Jun 23, 2015 | 11.85 | 12.03 | 11.81 | 11.99 | 68,522 | +0.18(+1.53%) |
Jun 22, 2015 | 11.88 | 11.89 | 11.79 | 11.81 | 56,283 | +0.03(+0.26%) |
Jun 19, 2015 | 11.77 | 11.86 | 11.77 | 11.78 | 50,530 | +0.01(+0.05%) |
Jun 18, 2015 | 11.51 | 11.86 | 11.51 | 11.77 | 84,898 | +0.35(+3.11%) |
Jun 17, 2015 | 11.12 | 11.46 | 11.12 | 11.42 | 35,019 | +0.19(+1.67%) |
Jun 16, 2015 | 11.02 | 11.27 | 11.02 | 11.23 | 37,686 | +0.12(+1.05%) |
Jun 15, 2015 | 11.24 | 11.24 | 10.99 | 11.11 | 49,914 | -0.22(-1.93%) |
Jun 12, 2015 | 11.42 | 11.42 | 11.23 | 11.33 | 60,096 | -0.04(-0.39%) |
Jun 11, 2015 | 11.46 | 11.66 | 11.38 | 11.38 | 71,384 | +0.00(+0.03%) |
Jun 10, 2015 | 10.98 | 11.37 | 10.98 | 11.37 | 91,529 | +0.35(+3.18%) |
Jun 09, 2015 | 10.97 | 11.07 | 10.86 | 11.02 | 82,509 | +0.05(+0.43%) |
Jun 08, 2015 | 11.13 | 11.21 | 10.97 | 10.97 | 59,035 | -0.30(-2.66%) |
Jun 05, 2015 | 11.49 | 11.49 | 11.33 | 11.27 | 45,285 | -0.21(-1.81%) |
Jun 04, 2015 | 11.70 | 11.73 | 11.41 | 11.48 | 48,158 | -0.26(-2.21%) |
Jun 03, 2015 | 11.48 | 11.80 | 11.48 | 11.74 | 57,798 | +0.39(+3.41%) |
Jun 02, 2015 | 11.15 | 11.55 | 11.15 | 11.35 | 22,333 | +0.08(+0.68%) |
Jun 01, 2015 | 11.26 | 11.40 | 11.17 | 11.28 | 191,221 | +0.02(+0.16%) |
May 29, 2015 | 11.51 | 11.51 | 11.18 | 11.26 | 57,421 | -0.22(-1.91%) |
May 28, 2015 | 11.42 | 11.51 | 11.39 | 11.48 | 13,473 | -0.05(-0.44%) |
May 27, 2015 | 11.26 | 11.60 | 11.16 | 11.53 | 94,713 | +0.27(+2.40%) |
May 26, 2015 | 11.66 | 11.66 | 11.21 | 11.26 | 51,367 | -0.25(-2.19%) |
May 22, 2015 | 11.51 | 11.51 | 11.51 | 11.51 | 54,165 | -0.18(-1.50%) |
May 21, 2015 | 11.52 | 11.86 | 11.48 | 11.69 | 70,008 | +0.20(+1.78%) |
May 20, 2015 | 11.81 | 11.81 | 11.40 | 11.48 | 95,115 | -0.18(-1.54%) |
May 19, 2015 | 12.06 | 12.06 | 11.62 | 11.66 | 446,458 | -0.34(-2.84%) |
May 18, 2015 | 11.85 | 12.06 | 11.77 | 12.00 | 131,333 | +0.21(+1.81%) |
May 15, 2015 | 11.48 | 11.79 | 11.48 | 11.79 | 92,388 | +0.34(+2.98%) |
May 14, 2015 | 11.70 | 11.70 | 11.38 | 11.45 | 159,521 | -0.11(-0.98%) |
May 13, 2015 | 11.96 | 11.96 | 11.53 | 11.56 | 164,193 | -0.43(-3.58%) |
May 12, 2015 | 11.72 | 12.00 | 11.70 | 11.99 | 96,043 | +0.08(+0.66%) |
May 11, 2015 | 12.06 | 12.17 | 11.88 | 11.91 | 89,948 | -0.08(-0.67%) |
May 08, 2015 | 11.85 | 12.16 | 11.79 | 11.99 | 169,369 | +0.37(+3.19%) |
May 07, 2015 | 11.21 | 11.69 | 11.21 | 11.62 | 116,090 | +0.36(+3.21%) |
May 06, 2015 | 11.07 | 11.26 | 11.01 | 11.26 | 119,898 | -0.04(-0.33%) |
May 05, 2015 | 11.63 | 11.63 | 11.24 | 11.30 | 103,320 | -0.33(-2.83%) |
May 04, 2015 | 11.55 | 11.71 | 11.51 | 11.63 | 135,633 | +0.11(+0.99%) |