Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.02 | 13.10 | 12.95 | 12.99 | 11,954 | +0.09(+0.70%) |
Jul 30, 2015 | 12.80 | 12.90 | 12.80 | 12.90 | 4,055 | -0.05(-0.39%) |
Jul 29, 2015 | 12.85 | 12.99 | 12.85 | 12.95 | 8,856 | -0.13(-0.99%) |
Jul 28, 2015 | 13.00 | 13.08 | 12.95 | 13.08 | 6,933 | +0.22(+1.71%) |
Jul 27, 2015 | 12.89 | 12.95 | 12.84 | 12.86 | 45,453 | -0.21(-1.61%) |
Jul 24, 2015 | 13.23 | 13.23 | 13.07 | 13.07 | 3,011 | -0.15(-1.13%) |
Jul 23, 2015 | 13.32 | 13.32 | 13.22 | 13.22 | 5,146 | +0.06(+0.46%) |
Jul 22, 2015 | 13.15 | 13.21 | 13.13 | 13.16 | 5,037 | -0.04(-0.30%) |
Jul 21, 2015 | 13.15 | 13.20 | 13.15 | 13.20 | 9,862 | +0.01(+0.08%) |
Jul 20, 2015 | 13.22 | 13.24 | 13.17 | 13.19 | 10,680 | +0.12(+0.93%) |
Jul 17, 2015 | 13.10 | 13.13 | 13.04 | 13.07 | 7,127 | -0.07(-0.55%) |
Jul 16, 2015 | 13.15 | 13.20 | 13.08 | 13.14 | 21,582 | +0.27(+2.10%) |
Jul 15, 2015 | 13.03 | 13.03 | 12.87 | 12.87 | 5,709 | +0.00(+0.00%) |
Jul 14, 2015 | 12.82 | 12.87 | 12.82 | 12.87 | 10,096 | +0.01(+0.08%) |
Jul 13, 2015 | 12.93 | 12.93 | 12.78 | 12.86 | 10,651 | +0.10(+0.78%) |
Jul 10, 2015 | 12.75 | 12.77 | 12.71 | 12.76 | 20,591 | +0.54(+4.42%) |
Jul 09, 2015 | 12.35 | 12.36 | 12.20 | 12.22 | 23,948 | +0.15(+1.24%) |
Jul 08, 2015 | 12.13 | 12.16 | 12.03 | 12.07 | 13,871 | -0.20(-1.63%) |
Jul 07, 2015 | 12.10 | 12.28 | 11.86 | 12.27 | 35,102 | -0.13(-1.09%) |
Jul 06, 2015 | 12.34 | 12.51 | 12.29 | 12.40 | 28,706 | -0.58(-4.43%) |
Jul 02, 2015 | 12.98 | 12.98 | 12.98 | 0 | -0.05(-0.38%) | |
Jul 01, 2015 | 13.11 | 13.14 | 12.98 | 13.03 | 12,191 | +0.15(+1.16%) |
Jun 30, 2015 | 13.00 | 13.00 | 12.75 | 12.88 | 29,128 | -0.08(-0.62%) |
Jun 29, 2015 | 13.09 | 13.09 | 12.93 | 12.96 | 13,975 | -0.64(-4.71%) |
Jun 26, 2015 | 13.60 | 13.68 | 13.53 | 13.60 | 11,142 | +0.06(+0.44%) |
Jun 25, 2015 | 13.43 | 13.54 | 13.43 | 13.54 | 7,794 | +0.17(+1.27%) |
Jun 24, 2015 | 13.41 | 13.45 | 13.36 | 13.37 | 15,663 | -0.19(-1.40%) |
Jun 23, 2015 | 13.57 | 13.58 | 13.52 | 13.56 | 8,338 | -0.07(-0.51%) |
Jun 22, 2015 | 13.60 | 13.78 | 13.56 | 13.63 | 24,940 | +0.39(+2.95%) |
Jun 19, 2015 | 13.23 | 13.25 | 13.19 | 13.24 | 8,455 | +0.08(+0.57%) |
Jun 18, 2015 | 13.06 | 13.38 | 13.06 | 13.16 | 624,049 | +0.19(+1.50%) |
Jun 17, 2015 | 13.00 | 13.01 | 12.79 | 12.97 | 25,286 | -0.02(-0.15%) |
Jun 16, 2015 | 12.88 | 12.99 | 12.85 | 12.99 | 17,051 | +0.03(+0.25%) |
Jun 15, 2015 | 12.89 | 12.96 | 12.84 | 12.96 | 15,274 | -0.26(-2.00%) |
Jun 12, 2015 | 13.10 | 13.30 | 13.05 | 13.22 | 14,260 | -0.16(-1.18%) |
Jun 11, 2015 | 13.48 | 13.48 | 13.33 | 13.38 | 14,351 | -0.20(-1.47%) |
Jun 10, 2015 | 13.49 | 13.60 | 13.38 | 13.58 | 21,231 | +0.28(+2.11%) |
Jun 09, 2015 | 13.17 | 13.36 | 13.17 | 13.30 | 34,573 | -0.03(-0.23%) |
Jun 08, 2015 | 13.33 | 13.36 | 13.20 | 13.33 | 12,477 | +0.11(+0.83%) |
Jun 05, 2015 | 13.26 | 13.39 | 13.14 | 13.22 | 23,856 | -0.43(-3.15%) |
Jun 04, 2015 | 13.83 | 13.90 | 13.52 | 13.65 | 20,662 | -0.21(-1.52%) |
Jun 03, 2015 | 13.75 | 13.95 | 13.75 | 13.86 | 22,205 | +0.36(+2.67%) |
Jun 02, 2015 | 13.51 | 13.60 | 13.47 | 13.50 | 22,046 | +0.34(+2.54%) |
Jun 01, 2015 | 13.28 | 13.28 | 13.08 | 13.16 | 27,159 | -0.19(-1.39%) |
May 29, 2015 | 13.45 | 13.45 | 13.28 | 13.35 | 34,010 | -0.10(-0.74%) |
May 28, 2015 | 13.45 | 13.48 | 13.30 | 13.45 | 26,001 | -0.05(-0.40%) |
May 27, 2015 | 13.21 | 13.52 | 13.21 | 13.50 | 10,291 | +0.20(+1.54%) |
May 26, 2015 | 13.31 | 13.33 | 13.23 | 13.30 | 12,486 | -0.43(-3.13%) |
May 22, 2015 | 13.73 | 13.73 | 13.73 | 0 | -0.24(-1.72%) | |
May 21, 2015 | 13.94 | 13.97 | 13.91 | 13.97 | 36,441 | -0.07(-0.53%) |
May 20, 2015 | 13.99 | 14.10 | 13.96 | 14.04 | 9,033 | +0.02(+0.11%) |
May 19, 2015 | 14.04 | 14.15 | 14.03 | 14.03 | 7,736 | -0.11(-0.78%) |
May 18, 2015 | 14.15 | 14.19 | 14.10 | 14.14 | 39,184 | -0.33(-2.28%) |
May 15, 2015 | 14.34 | 14.47 | 14.29 | 14.47 | 21,608 | -0.06(-0.41%) |
May 14, 2015 | 14.53 | 14.53 | 14.45 | 14.53 | 17,137 | +0.25(+1.75%) |
May 13, 2015 | 14.30 | 14.41 | 14.24 | 14.28 | 20,139 | +0.39(+2.81%) |
May 12, 2015 | 13.90 | 13.94 | 13.88 | 13.89 | 6,555 | +0.06(+0.43%) |
May 11, 2015 | 13.84 | 13.90 | 13.78 | 13.83 | 48,234 | -0.06(-0.43%) |
May 08, 2015 | 13.82 | 13.89 | 13.82 | 13.89 | 22,753 | +0.10(+0.73%) |
May 07, 2015 | 13.71 | 13.85 | 13.66 | 13.79 | 20,028 | +0.35(+2.58%) |
May 06, 2015 | 13.37 | 13.56 | 13.37 | 13.44 | 10,151 | +0.26(+2.00%) |
May 05, 2015 | 13.34 | 13.40 | 13.15 | 13.18 | 21,737 | -0.41(-3.02%) |
May 04, 2015 | 13.58 | 13.66 | 13.58 | 13.59 | 17,137 | -0.06(-0.44%) |