Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.08 | 12.40 | 11.77 | 12.24 | 37,969 | +0.21(+1.77%) |
Jul 30, 2015 | 11.90 | 12.26 | 11.77 | 12.03 | 19,440 | +0.03(+0.24%) |
Jul 29, 2015 | 11.88 | 12.16 | 11.69 | 12.00 | 13,482 | +0.13(+1.08%) |
Jul 28, 2015 | 12.62 | 12.77 | 11.76 | 11.87 | 50,706 | -0.68(-5.42%) |
Jul 27, 2015 | 12.29 | 12.76 | 12.18 | 12.55 | 22,058 | -0.05(-0.39%) |
Jul 24, 2015 | 12.51 | 12.62 | 12.23 | 12.60 | 52,005 | +0.13(+1.02%) |
Jul 23, 2015 | 12.72 | 12.72 | 12.38 | 12.47 | 29,818 | -0.27(-2.11%) |
Jul 22, 2015 | 12.18 | 12.83 | 12.05 | 12.74 | 43,795 | +0.47(+3.81%) |
Jul 21, 2015 | 12.28 | 12.50 | 12.15 | 12.28 | 25,125 | -0.09(-0.69%) |
Jul 20, 2015 | 12.52 | 12.68 | 12.26 | 12.36 | 22,743 | -0.16(-1.30%) |
Jul 17, 2015 | 12.69 | 13.00 | 12.26 | 12.52 | 30,623 | -0.13(-1.06%) |
Jul 16, 2015 | 12.94 | 12.94 | 12.57 | 12.66 | 22,825 | -0.24(-1.87%) |
Jul 15, 2015 | 12.82 | 13.09 | 12.79 | 12.90 | 24,323 | -0.06(-0.49%) |
Jul 14, 2015 | 12.94 | 13.11 | 12.73 | 12.96 | 51,862 | +0.02(+0.16%) |
Jul 13, 2015 | 12.80 | 12.97 | 12.52 | 12.94 | 21,472 | +0.29(+2.30%) |
Jul 10, 2015 | 12.77 | 12.99 | 12.57 | 12.65 | 16,476 | +0.05(+0.39%) |
Jul 09, 2015 | 12.87 | 12.87 | 12.52 | 12.60 | 44,118 | -0.16(-1.22%) |
Jul 08, 2015 | 12.81 | 13.54 | 12.74 | 12.76 | 26,408 | -0.19(-1.48%) |
Jul 07, 2015 | 12.87 | 12.98 | 12.82 | 12.95 | 23,032 | +0.04(+0.27%) |
Jul 06, 2015 | 13.04 | 13.11 | 12.89 | 12.91 | 23,173 | -0.18(-1.35%) |
Jul 02, 2015 | 13.07 | 13.09 | 13.09 | 13.09 | 31,443 | -0.01(-0.11%) |
Jul 01, 2015 | 13.14 | 13.26 | 13.04 | 13.11 | 28,527 | +0.06(+0.49%) |
Jun 30, 2015 | 13.18 | 13.26 | 12.94 | 13.04 | 22,281 | -0.11(-0.86%) |
Jun 29, 2015 | 13.50 | 13.89 | 13.13 | 13.16 | 28,145 | -0.49(-3.59%) |
Jun 26, 2015 | 13.77 | 13.77 | 13.49 | 13.64 | 129,115 | -0.12(-0.88%) |
Jun 25, 2015 | 13.57 | 13.87 | 13.52 | 13.77 | 30,872 | +0.16(+1.20%) |
Jun 24, 2015 | 14.18 | 14.18 | 13.56 | 13.60 | 38,100 | -0.56(-3.96%) |
Jun 23, 2015 | 13.86 | 14.18 | 13.55 | 14.16 | 45,744 | +0.36(+2.62%) |
Jun 22, 2015 | 13.85 | 14.01 | 13.72 | 13.80 | 38,822 | -0.05(-0.36%) |
Jun 19, 2015 | 13.83 | 13.89 | 13.62 | 13.85 | 50,659 | +0.03(+0.21%) |
Jun 18, 2015 | 13.59 | 13.82 | 13.45 | 13.82 | 42,937 | +0.16(+1.19%) |
Jun 17, 2015 | 13.59 | 13.82 | 13.52 | 13.66 | 36,902 | -0.01(-0.05%) |
Jun 16, 2015 | 13.52 | 13.68 | 13.22 | 13.67 | 15,463 | +0.08(+0.57%) |
Jun 15, 2015 | 13.58 | 13.68 | 13.01 | 13.59 | 41,091 | +0.04(+0.26%) |
Jun 12, 2015 | 13.47 | 13.58 | 13.40 | 13.55 | 23,838 | +0.01(+0.05%) |
Jun 11, 2015 | 13.55 | 13.55 | 13.43 | 13.55 | 28,750 | +0.06(+0.47%) |
Jun 10, 2015 | 13.33 | 13.51 | 13.26 | 13.48 | 43,980 | +0.33(+2.48%) |
Jun 09, 2015 | 12.93 | 13.29 | 12.93 | 13.16 | 25,105 | -0.05(-0.37%) |
Jun 08, 2015 | 13.29 | 13.32 | 13.11 | 13.21 | 19,390 | -0.06(-0.48%) |
Jun 05, 2015 | 13.18 | 13.28 | 13.11 | 13.27 | 36,194 | +0.15(+1.13%) |
Jun 04, 2015 | 13.02 | 13.18 | 12.91 | 13.12 | 18,392 | +0.01(+0.11%) |
Jun 03, 2015 | 12.90 | 13.11 | 12.90 | 13.11 | 26,511 | +0.00(+0.00%) |
Jun 02, 2015 | 13.15 | 13.20 | 13.07 | 13.11 | 15,696 | +0.04(+0.27%) |
Jun 01, 2015 | 12.99 | 13.17 | 12.85 | 13.07 | 44,256 | +0.18(+1.42%) |
May 29, 2015 | 12.87 | 12.95 | 12.83 | 12.89 | 20,946 | -0.01(-0.05%) |
May 28, 2015 | 12.75 | 12.92 | 12.69 | 12.89 | 23,907 | -0.01(-0.06%) |
May 27, 2015 | 12.66 | 12.97 | 12.64 | 12.90 | 34,462 | +0.20(+1.61%) |
May 26, 2015 | 12.87 | 12.91 | 12.68 | 12.70 | 43,029 | -0.17(-1.32%) |
May 22, 2015 | 12.76 | 12.87 | 12.87 | 12.87 | 22,836 | +0.14(+1.11%) |
May 21, 2015 | 12.67 | 12.96 | 12.63 | 12.73 | 45,690 | +0.04(+0.28%) |
May 20, 2015 | 12.78 | 12.84 | 12.50 | 12.69 | 15,551 | -0.22(-1.69%) |
May 19, 2015 | 12.86 | 12.95 | 12.72 | 12.91 | 27,820 | +0.01(+0.05%) |
May 18, 2015 | 12.59 | 12.99 | 12.59 | 12.90 | 19,527 | +0.11(+0.88%) |
May 15, 2015 | 12.75 | 12.99 | 12.49 | 12.79 | 28,789 | +0.08(+0.61%) |
May 14, 2015 | 12.73 | 12.73 | 12.48 | 12.71 | 18,744 | +0.39(+3.21%) |
May 13, 2015 | 12.73 | 12.90 | 12.30 | 12.32 | 79,898 | -0.47(-3.69%) |
May 12, 2015 | 12.59 | 12.82 | 12.49 | 12.79 | 29,892 | +0.10(+0.78%) |
May 11, 2015 | 12.85 | 12.93 | 12.63 | 12.69 | 17,680 | -0.16(-1.26%) |
May 08, 2015 | 12.85 | 12.87 | 12.69 | 12.85 | 27,211 | +0.16(+1.22%) |
May 07, 2015 | 12.66 | 12.75 | 12.66 | 12.70 | 9,250 | +0.01(+0.06%) |
May 06, 2015 | 12.71 | 12.84 | 12.64 | 12.69 | 32,807 | -0.04(-0.33%) |
May 05, 2015 | 12.73 | 13.01 | 12.59 | 12.73 | 36,689 | +0.01(+0.11%) |
May 04, 2015 | 12.98 | 12.98 | 12.70 | 12.72 | 23,647 | -0.18(-1.42%) |