Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.00 | 13.50 | 12.97 | 13.35 | 114,495 | +0.34(+2.61%) |
Jul 30, 2015 | 12.88 | 13.10 | 12.85 | 13.01 | 108,816 | +0.05(+0.39%) |
Jul 29, 2015 | 13.16 | 13.16 | 12.78 | 12.96 | 334,684 | -0.41(-3.07%) |
Jul 28, 2015 | 13.07 | 13.39 | 12.86 | 13.37 | 91,787 | +0.24(+1.83%) |
Jul 27, 2015 | 13.15 | 13.26 | 13.04 | 13.13 | 35,200 | -0.06(-0.45%) |
Jul 24, 2015 | 13.22 | 13.39 | 13.07 | 13.19 | 69,784 | -0.13(-0.98%) |
Jul 23, 2015 | 13.78 | 13.78 | 13.21 | 13.32 | 68,208 | -0.45(-3.27%) |
Jul 22, 2015 | 13.86 | 13.88 | 13.74 | 13.77 | 27,180 | -0.11(-0.79%) |
Jul 21, 2015 | 14.01 | 14.29 | 13.72 | 13.88 | 45,799 | -0.18(-1.28%) |
Jul 20, 2015 | 14.17 | 14.27 | 13.92 | 14.06 | 69,876 | -0.06(-0.42%) |
Jul 17, 2015 | 13.99 | 14.30 | 13.88 | 14.12 | 69,546 | +0.15(+1.07%) |
Jul 16, 2015 | 14.05 | 14.22 | 13.89 | 13.97 | 72,401 | -0.06(-0.43%) |
Jul 15, 2015 | 14.05 | 14.05 | 13.91 | 14.03 | 106,952 | -0.02(-0.14%) |
Jul 14, 2015 | 13.96 | 14.10 | 13.96 | 14.05 | 118,129 | +0.05(+0.36%) |
Jul 13, 2015 | 14.09 | 14.15 | 13.97 | 14.00 | 70,138 | -0.07(-0.50%) |
Jul 10, 2015 | 14.06 | 14.29 | 14.00 | 14.07 | 55,695 | +0.12(+0.86%) |
Jul 09, 2015 | 14.27 | 14.28 | 13.95 | 13.95 | 78,283 | -0.09(-0.64%) |
Jul 08, 2015 | 14.07 | 14.18 | 13.83 | 14.04 | 51,037 | -0.13(-0.92%) |
Jul 07, 2015 | 14.28 | 14.31 | 13.90 | 14.17 | 76,557 | -0.15(-1.05%) |
Jul 06, 2015 | 14.20 | 14.41 | 14.12 | 14.32 | 38,500 | +0.04(+0.28%) |
Jul 02, 2015 | 14.46 | 14.28 | 14.28 | 14.28 | 38,500 | -0.14(-0.97%) |
Jul 01, 2015 | 14.53 | 14.61 | 14.31 | 14.42 | 33,083 | -0.01(-0.07%) |
Jun 30, 2015 | 14.46 | 14.54 | 14.30 | 14.43 | 59,656 | +0.02(+0.14%) |
Jun 29, 2015 | 14.67 | 14.79 | 14.38 | 14.41 | 88,905 | -0.29(-1.97%) |
Jun 26, 2015 | 14.90 | 14.98 | 14.63 | 14.70 | 258,658 | -0.14(-0.94%) |
Jun 25, 2015 | 14.85 | 14.98 | 14.74 | 14.84 | 37,698 | +0.06(+0.41%) |
Jun 24, 2015 | 14.67 | 14.97 | 14.60 | 14.78 | 115,762 | +0.12(+0.82%) |
Jun 23, 2015 | 14.64 | 14.75 | 14.51 | 14.66 | 44,818 | +0.04(+0.27%) |
Jun 22, 2015 | 14.58 | 14.74 | 14.41 | 14.62 | 49,330 | +0.06(+0.41%) |
Jun 19, 2015 | 14.45 | 14.64 | 14.35 | 14.56 | 105,393 | +0.16(+1.11%) |
Jun 18, 2015 | 14.33 | 14.50 | 14.30 | 14.40 | 72,320 | +0.09(+0.63%) |
Jun 17, 2015 | 14.52 | 14.52 | 14.31 | 14.31 | 17,126 | -0.12(-0.83%) |
Jun 16, 2015 | 14.34 | 14.47 | 14.21 | 14.43 | 36,204 | +0.01(+0.07%) |
Jun 15, 2015 | 14.45 | 14.55 | 14.18 | 14.42 | 36,294 | -0.07(-0.48%) |
Jun 12, 2015 | 14.49 | 14.55 | 14.45 | 14.49 | 47,974 | -0.01(-0.07%) |
Jun 11, 2015 | 14.61 | 14.71 | 14.43 | 14.50 | 43,565 | -0.15(-1.02%) |
Jun 10, 2015 | 14.35 | 14.66 | 14.25 | 14.65 | 84,216 | +0.42(+2.95%) |
Jun 09, 2015 | 14.29 | 14.30 | 14.07 | 14.23 | 33,547 | -0.06(-0.42%) |
Jun 08, 2015 | 14.38 | 14.40 | 14.25 | 14.29 | 23,488 | -0.16(-1.11%) |
Jun 05, 2015 | 14.43 | 14.70 | 14.21 | 14.45 | 33,621 | -0.02(-0.14%) |
Jun 04, 2015 | 14.54 | 14.69 | 14.38 | 14.47 | 99,859 | -0.20(-1.36%) |
Jun 03, 2015 | 14.51 | 14.67 | 14.40 | 14.67 | 72,216 | +0.22(+1.52%) |
Jun 02, 2015 | 14.32 | 14.71 | 14.29 | 14.45 | 39,075 | +0.07(+0.49%) |
Jun 01, 2015 | 14.44 | 14.50 | 14.09 | 14.38 | 50,401 | +0.09(+0.63%) |
May 29, 2015 | 14.35 | 14.57 | 14.22 | 14.29 | 110,803 | -0.10(-0.69%) |
May 28, 2015 | 14.05 | 14.54 | 14.05 | 14.39 | 183,122 | +0.29(+2.06%) |
May 27, 2015 | 14.03 | 14.20 | 13.82 | 14.10 | 200,537 | +0.14(+1.00%) |
May 26, 2015 | 14.00 | 14.13 | 13.85 | 13.96 | 84,816 | -0.17(-1.20%) |
May 22, 2015 | 14.20 | 14.13 | 14.13 | 14.13 | 50,400 | -0.13(-0.91%) |
May 21, 2015 | 14.25 | 14.35 | 14.25 | 14.26 | 66,570 | -0.01(-0.07%) |
May 20, 2015 | 14.30 | 14.32 | 14.17 | 14.27 | 40,996 | +0.01(+0.07%) |
May 19, 2015 | 14.17 | 14.32 | 14.09 | 14.26 | 120,542 | +0.08(+0.56%) |
May 18, 2015 | 14.33 | 14.33 | 14.09 | 14.18 | 62,755 | -0.24(-1.66%) |
May 15, 2015 | 14.22 | 14.45 | 14.00 | 14.42 | 93,515 | +0.21(+1.48%) |
May 14, 2015 | 14.14 | 14.25 | 14.10 | 14.21 | 102,005 | +0.12(+0.85%) |
May 13, 2015 | 14.16 | 14.26 | 13.95 | 14.09 | 117,382 | -0.04(-0.32%) |
May 12, 2015 | 14.08 | 14.25 | 13.88 | 14.13 | 150,829 | -0.06(-0.46%) |
May 11, 2015 | 14.25 | 14.42 | 14.15 | 14.20 | 41,907 | -0.05(-0.35%) |
May 08, 2015 | 14.63 | 14.63 | 14.19 | 14.25 | 34,835 | -0.19(-1.32%) |
May 07, 2015 | 14.40 | 14.47 | 14.26 | 14.44 | 97,029 | +0.07(+0.49%) |
May 06, 2015 | 14.40 | 14.44 | 14.24 | 14.37 | 62,087 | -0.02(-0.14%) |
May 05, 2015 | 14.60 | 14.69 | 14.21 | 14.39 | 149,590 | -0.21(-1.44%) |
May 04, 2015 | 14.39 | 14.70 | 14.39 | 14.60 | 117,809 | +0.29(+2.03%) |