Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.42 | 13.54 | 13.32 | 13.46 | 677,920 | +0.05(+0.34%) |
Jul 30, 2015 | 13.27 | 13.48 | 13.24 | 13.42 | 644,955 | +0.10(+0.75%) |
Jul 29, 2015 | 13.31 | 13.39 | 13.15 | 13.32 | 721,549 | +0.01(+0.07%) |
Jul 28, 2015 | 13.02 | 13.41 | 12.75 | 13.31 | 1,382,614 | +0.40(+3.08%) |
Jul 27, 2015 | 12.84 | 12.94 | 12.76 | 12.91 | 593,078 | -0.03(-0.21%) |
Jul 24, 2015 | 13.02 | 13.16 | 12.89 | 12.94 | 540,336 | -0.14(-1.11%) |
Jul 23, 2015 | 13.34 | 13.42 | 13.01 | 13.08 | 454,043 | -0.24(-1.77%) |
Jul 22, 2015 | 13.21 | 13.45 | 13.20 | 13.32 | 549,562 | +0.09(+0.68%) |
Jul 21, 2015 | 13.34 | 13.59 | 13.17 | 13.23 | 759,413 | -0.12(-0.88%) |
Jul 20, 2015 | 13.36 | 13.44 | 13.27 | 13.34 | 554,503 | -0.04(-0.27%) |
Jul 17, 2015 | 13.55 | 13.55 | 13.32 | 13.38 | 633,508 | -0.19(-1.40%) |
Jul 16, 2015 | 13.61 | 13.72 | 13.53 | 13.57 | 404,357 | -0.02(-0.13%) |
Jul 15, 2015 | 13.57 | 13.63 | 13.51 | 13.59 | 511,623 | +0.04(+0.27%) |
Jul 14, 2015 | 13.48 | 13.56 | 13.38 | 13.55 | 539,607 | +0.05(+0.33%) |
Jul 13, 2015 | 13.49 | 13.55 | 13.33 | 13.51 | 719,118 | +0.12(+0.88%) |
Jul 10, 2015 | 13.20 | 13.46 | 13.19 | 13.39 | 784,343 | +0.31(+2.35%) |
Jul 09, 2015 | 13.10 | 13.16 | 12.97 | 13.08 | 1,061,563 | +0.18(+1.40%) |
Jul 08, 2015 | 12.85 | 12.98 | 12.81 | 12.90 | 873,213 | -0.08(-0.63%) |
Jul 07, 2015 | 12.99 | 13.06 | 12.76 | 12.98 | 1,417,106 | -0.08(-0.62%) |
Jul 06, 2015 | 13.19 | 13.19 | 12.89 | 13.06 | 1,100,296 | -0.24(-1.83%) |
Jul 02, 2015 | 13.78 | 13.31 | 13.31 | 13.31 | 1,499,122 | -0.47(-3.41%) |
Jul 01, 2015 | 13.39 | 13.78 | 13.33 | 13.78 | 4,644,452 | +0.49(+3.67%) |
Jun 30, 2015 | 13.32 | 13.42 | 13.19 | 13.29 | 948,634 | +0.06(+0.48%) |
Jun 29, 2015 | 13.44 | 13.47 | 13.19 | 13.23 | 539,472 | -0.33(-2.47%) |
Jun 26, 2015 | 13.43 | 13.60 | 13.38 | 13.56 | 1,549,463 | +0.19(+1.42%) |
Jun 25, 2015 | 12.99 | 13.37 | 12.99 | 13.37 | 837,861 | +0.25(+1.93%) |
Jun 24, 2015 | 13.23 | 13.30 | 13.04 | 13.12 | 730,611 | -0.12(-0.89%) |
Jun 23, 2015 | 12.99 | 13.25 | 12.94 | 13.23 | 867,644 | +0.24(+1.81%) |
Jun 22, 2015 | 12.99 | 13.04 | 12.92 | 13.00 | 357,083 | +0.10(+0.77%) |
Jun 19, 2015 | 12.81 | 12.94 | 12.72 | 12.90 | 905,230 | +0.08(+0.63%) |
Jun 18, 2015 | 12.74 | 12.87 | 12.64 | 12.82 | 430,442 | +0.12(+0.93%) |
Jun 17, 2015 | 12.81 | 12.90 | 12.67 | 12.70 | 861,382 | -0.09(-0.71%) |
Jun 16, 2015 | 12.57 | 12.79 | 12.56 | 12.79 | 286,394 | +0.17(+1.36%) |
Jun 15, 2015 | 12.60 | 12.76 | 12.55 | 12.62 | 289,953 | -0.10(-0.78%) |
Jun 12, 2015 | 12.66 | 12.79 | 12.64 | 12.72 | 345,922 | +0.00(+0.00%) |
Jun 11, 2015 | 12.67 | 12.72 | 12.52 | 12.72 | 628,620 | +0.05(+0.36%) |
Jun 10, 2015 | 12.61 | 12.71 | 12.60 | 12.67 | 609,542 | +0.14(+1.15%) |
Jun 09, 2015 | 12.47 | 12.59 | 12.36 | 12.53 | 294,657 | +0.08(+0.65%) |
Jun 08, 2015 | 12.52 | 12.61 | 12.44 | 12.45 | 302,816 | -0.10(-0.79%) |
Jun 05, 2015 | 12.56 | 12.61 | 12.30 | 12.55 | 554,546 | +0.23(+1.83%) |
Jun 04, 2015 | 12.40 | 12.46 | 12.19 | 12.32 | 265,108 | -0.14(-1.09%) |
Jun 03, 2015 | 12.28 | 12.48 | 12.27 | 12.46 | 357,584 | +0.20(+1.62%) |
Jun 02, 2015 | 12.13 | 12.38 | 12.11 | 12.26 | 258,021 | +0.13(+1.04%) |
Jun 01, 2015 | 12.26 | 12.29 | 12.06 | 12.13 | 330,276 | -0.08(-0.67%) |
May 29, 2015 | 12.22 | 12.24 | 12.01 | 12.21 | 362,392 | -0.05(-0.37%) |
May 28, 2015 | 12.25 | 12.61 | 12.02 | 12.26 | 519,034 | +0.00(+0.00%) |
May 27, 2015 | 12.15 | 12.27 | 12.01 | 12.26 | 353,037 | +0.14(+1.12%) |
May 26, 2015 | 12.20 | 12.28 | 12.00 | 12.12 | 437,836 | -0.09(-0.74%) |
May 22, 2015 | 12.14 | 12.21 | 12.21 | 12.21 | 358,077 | +0.05(+0.37%) |
May 21, 2015 | 12.24 | 12.29 | 12.07 | 12.17 | 239,128 | -0.05(-0.44%) |
May 20, 2015 | 12.32 | 12.32 | 12.10 | 12.22 | 419,003 | -0.10(-0.81%) |
May 19, 2015 | 12.03 | 12.35 | 11.97 | 12.32 | 459,103 | +0.17(+1.41%) |
May 18, 2015 | 11.96 | 12.18 | 11.93 | 12.15 | 349,505 | +0.15(+1.28%) |
May 15, 2015 | 12.14 | 12.14 | 11.77 | 12.00 | 405,950 | -0.14(-1.19%) |
May 14, 2015 | 12.11 | 12.19 | 12.01 | 12.14 | 372,964 | +0.07(+0.60%) |
May 13, 2015 | 12.09 | 12.15 | 11.97 | 12.07 | 272,678 | -0.03(-0.22%) |
May 12, 2015 | 12.05 | 12.10 | 11.84 | 12.10 | 389,891 | +0.01(+0.08%) |
May 11, 2015 | 12.04 | 12.13 | 12.01 | 12.09 | 409,338 | +0.03(+0.22%) |
May 08, 2015 | 12.15 | 12.15 | 11.99 | 12.06 | 475,665 | +0.04(+0.30%) |
May 07, 2015 | 11.84 | 12.05 | 11.73 | 12.02 | 625,084 | +0.10(+0.83%) |
May 06, 2015 | 11.85 | 11.94 | 11.80 | 11.92 | 695,255 | +0.15(+1.31%) |
May 05, 2015 | 11.75 | 11.93 | 11.59 | 11.77 | 631,067 | +0.03(+0.23%) |
May 04, 2015 | 11.72 | 11.82 | 11.68 | 11.74 | 429,220 | +0.02(+0.15%) |