Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.31 | 13.37 | 13.19 | 13.20 | 287,777 | +0.01(+0.08%) |
Jul 30, 2015 | 13.11 | 13.22 | 12.92 | 13.19 | 234,072 | +0.07(+0.53%) |
Jul 29, 2015 | 13.06 | 13.52 | 13.05 | 13.12 | 245,574 | +0.01(+0.08%) |
Jul 28, 2015 | 13.13 | 13.21 | 13.05 | 13.11 | 119,392 | +0.00(+0.00%) |
Jul 27, 2015 | 13.21 | 13.26 | 12.93 | 13.11 | 223,284 | -0.18(-1.35%) |
Jul 24, 2015 | 13.41 | 13.45 | 13.16 | 13.29 | 149,092 | -0.09(-0.67%) |
Jul 23, 2015 | 13.66 | 13.66 | 13.35 | 13.38 | 55,482 | -0.25(-1.83%) |
Jul 22, 2015 | 13.55 | 13.63 | 13.54 | 13.63 | 105,457 | +0.15(+1.11%) |
Jul 21, 2015 | 13.56 | 13.62 | 13.46 | 13.48 | 44,830 | -0.16(-1.17%) |
Jul 20, 2015 | 13.65 | 13.69 | 13.59 | 13.64 | 56,796 | +0.15(+1.11%) |
Jul 17, 2015 | 13.43 | 13.54 | 13.37 | 13.49 | 96,010 | -0.06(-0.44%) |
Jul 16, 2015 | 13.46 | 13.62 | 13.44 | 13.55 | 110,331 | +0.35(+2.65%) |
Jul 15, 2015 | 13.02 | 13.21 | 13.00 | 13.20 | 158,483 | +0.05(+0.38%) |
Jul 14, 2015 | 13.07 | 13.16 | 13.04 | 13.15 | 2,315,407 | -0.05(-0.38%) |
Jul 13, 2015 | 13.38 | 13.42 | 13.10 | 13.20 | 104,262 | +0.01(+0.08%) |
Jul 10, 2015 | 13.22 | 13.28 | 13.16 | 13.19 | 82,555 | +0.48(+3.78%) |
Jul 09, 2015 | 12.71 | 12.86 | 12.68 | 12.71 | 298,974 | +0.24(+1.92%) |
Jul 08, 2015 | 12.43 | 12.61 | 12.33 | 12.47 | 100,741 | +0.39(+3.23%) |
Jul 07, 2015 | 12.09 | 12.20 | 11.80 | 12.08 | 75,507 | -0.21(-1.71%) |
Jul 06, 2015 | 12.30 | 12.38 | 12.17 | 12.29 | 49,729 | -0.45(-3.53%) |
Jul 02, 2015 | 12.71 | 12.74 | 12.74 | 12.74 | 26,700 | -0.12(-0.93%) |
Jul 01, 2015 | 13.09 | 13.09 | 12.78 | 12.86 | 114,787 | +0.14(+1.10%) |
Jun 30, 2015 | 12.82 | 12.82 | 12.55 | 12.72 | 95,206 | +0.17(+1.35%) |
Jun 29, 2015 | 12.76 | 12.79 | 12.53 | 12.55 | 76,728 | -0.68(-5.14%) |
Jun 26, 2015 | 13.18 | 13.23 | 13.04 | 13.23 | 72,751 | +0.08(+0.61%) |
Jun 25, 2015 | 13.11 | 13.16 | 12.99 | 13.15 | 93,599 | +0.01(+0.08%) |
Jun 24, 2015 | 13.03 | 13.19 | 12.98 | 13.14 | 122,348 | -0.05(-0.38%) |
Jun 23, 2015 | 13.31 | 13.37 | 13.19 | 13.19 | 68,326 | -0.22(-1.64%) |
Jun 22, 2015 | 13.28 | 13.48 | 13.27 | 13.41 | 136,929 | +0.25(+1.90%) |
Jun 19, 2015 | 13.11 | 13.19 | 13.07 | 13.16 | 63,010 | +0.07(+0.53%) |
Jun 18, 2015 | 12.70 | 13.47 | 12.68 | 13.09 | 2,573,655 | +0.63(+5.06%) |
Jun 17, 2015 | 12.76 | 12.76 | 12.39 | 12.46 | 170,486 | -0.39(-3.04%) |
Jun 16, 2015 | 12.44 | 12.87 | 12.30 | 12.85 | 354,878 | +0.21(+1.66%) |
Jun 15, 2015 | 12.34 | 12.74 | 12.30 | 12.64 | 1,028,370 | -0.24(-1.86%) |
Jun 12, 2015 | 12.79 | 12.96 | 12.73 | 12.88 | 202,268 | -0.03(-0.23%) |
Jun 11, 2015 | 12.99 | 13.15 | 12.85 | 12.91 | 62,854 | +0.01(+0.08%) |
Jun 10, 2015 | 12.74 | 12.94 | 12.72 | 12.90 | 41,801 | +0.41(+3.28%) |
Jun 09, 2015 | 12.63 | 12.64 | 12.40 | 12.49 | 39,797 | -0.24(-1.89%) |
Jun 08, 2015 | 12.79 | 12.83 | 12.66 | 12.73 | 123,167 | +0.02(+0.16%) |
Jun 05, 2015 | 12.73 | 12.85 | 12.61 | 12.71 | 79,305 | -0.41(-3.12%) |
Jun 04, 2015 | 13.25 | 13.40 | 13.12 | 13.12 | 98,645 | +0.07(+0.54%) |
Jun 03, 2015 | 13.16 | 13.30 | 13.04 | 13.05 | 146,126 | +0.21(+1.64%) |
Jun 02, 2015 | 12.91 | 12.96 | 12.79 | 12.84 | 331,423 | +0.58(+4.73%) |
Jun 01, 2015 | 12.34 | 12.38 | 12.19 | 12.26 | 129,086 | +0.02(+0.16%) |
May 29, 2015 | 12.30 | 12.37 | 12.16 | 12.24 | 175,385 | -0.19(-1.53%) |
May 28, 2015 | 12.34 | 12.56 | 12.31 | 12.43 | 569,515 | +0.10(+0.81%) |
May 27, 2015 | 12.15 | 12.36 | 12.15 | 12.33 | 3,681,955 | +0.24(+1.99%) |
May 26, 2015 | 12.29 | 12.29 | 12.06 | 12.09 | 80,602 | -0.37(-2.97%) |
May 22, 2015 | 12.43 | 12.46 | 12.46 | 12.46 | 383,000 | -0.07(-0.56%) |
May 21, 2015 | 12.41 | 12.56 | 12.41 | 12.53 | 2,822,673 | +0.00(+0.00%) |
May 20, 2015 | 12.40 | 12.56 | 12.35 | 12.53 | 89,800 | +0.03(+0.24%) |
May 19, 2015 | 12.25 | 12.52 | 12.21 | 12.50 | 3,461,476 | +0.19(+1.54%) |
May 18, 2015 | 12.33 | 12.42 | 12.27 | 12.31 | 100,238 | -0.22(-1.76%) |
May 15, 2015 | 12.50 | 12.53 | 12.38 | 12.53 | 56,542 | +0.18(+1.46%) |
May 14, 2015 | 12.31 | 12.38 | 12.28 | 12.35 | 75,356 | +0.05(+0.41%) |
May 13, 2015 | 12.26 | 12.30 | 12.22 | 12.30 | 61,132 | +0.33(+2.76%) |
May 12, 2015 | 12.04 | 12.10 | 11.96 | 11.97 | 93,709 | +0.39(+3.37%) |
May 11, 2015 | 11.55 | 11.62 | 11.49 | 11.58 | 34,990 | -0.34(-2.85%) |
May 08, 2015 | 11.84 | 11.94 | 11.67 | 11.92 | 121,311 | +0.34(+2.94%) |
May 07, 2015 | 11.53 | 11.71 | 11.50 | 11.58 | 75,641 | +0.01(+0.09%) |
May 06, 2015 | 11.65 | 11.72 | 11.50 | 11.57 | 41,760 | -0.09(-0.77%) |
May 05, 2015 | 11.77 | 11.77 | 11.56 | 11.66 | 63,273 | -0.38(-3.16%) |
May 04, 2015 | 12.00 | 12.17 | 11.95 | 12.04 | 85,018 | +0.23(+1.95%) |