Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.76 | 12.86 | 12.66 | 12.70 | 789,448 | -0.02(-0.14%) |
Jul 30, 2015 | 12.71 | 12.75 | 12.58 | 12.72 | 1,012,577 | -0.04(-0.35%) |
Jul 29, 2015 | 12.69 | 12.80 | 12.61 | 12.76 | 1,626,696 | +0.04(+0.35%) |
Jul 28, 2015 | 12.86 | 12.86 | 12.46 | 12.72 | 773,953 | -0.05(-0.42%) |
Jul 27, 2015 | 12.82 | 13.01 | 12.73 | 12.77 | 1,429,282 | -0.07(-0.55%) |
Jul 24, 2015 | 12.82 | 12.88 | 12.65 | 12.84 | 1,611,924 | +0.02(+0.14%) |
Jul 23, 2015 | 12.68 | 12.83 | 12.60 | 12.83 | 1,035,940 | +0.13(+1.05%) |
Jul 22, 2015 | 12.65 | 12.78 | 12.57 | 12.69 | 1,092,374 | +0.02(+0.14%) |
Jul 21, 2015 | 12.84 | 12.87 | 12.66 | 12.67 | 832,025 | -0.21(-1.62%) |
Jul 20, 2015 | 12.82 | 12.89 | 12.74 | 12.88 | 642,229 | +0.11(+0.87%) |
Jul 17, 2015 | 12.77 | 12.83 | 12.66 | 12.77 | 1,003,360 | +0.05(+0.42%) |
Jul 16, 2015 | 12.61 | 12.72 | 12.59 | 12.72 | 696,051 | +0.17(+1.35%) |
Jul 15, 2015 | 12.48 | 12.56 | 12.42 | 12.55 | 924,604 | +0.07(+0.57%) |
Jul 14, 2015 | 12.42 | 12.50 | 12.38 | 12.48 | 530,271 | +0.02(+0.14%) |
Jul 13, 2015 | 12.38 | 12.53 | 12.37 | 12.46 | 1,243,097 | +0.15(+1.23%) |
Jul 10, 2015 | 12.33 | 12.43 | 12.25 | 12.31 | 478,527 | +0.07(+0.58%) |
Jul 09, 2015 | 12.39 | 12.48 | 12.23 | 12.24 | 1,149,341 | -0.05(-0.43%) |
Jul 08, 2015 | 12.41 | 12.45 | 12.26 | 12.29 | 1,185,984 | -0.20(-1.57%) |
Jul 07, 2015 | 12.31 | 12.51 | 12.14 | 12.49 | 1,617,448 | +0.18(+1.45%) |
Jul 06, 2015 | 12.50 | 12.54 | 12.27 | 12.31 | 2,928,896 | -0.34(-2.67%) |
Jul 02, 2015 | 12.78 | 12.65 | 12.65 | 12.65 | 1,233,450 | -0.08(-0.63%) |
Jul 01, 2015 | 12.77 | 12.82 | 12.66 | 12.73 | 1,195,044 | +0.05(+0.42%) |
Jun 30, 2015 | 12.54 | 12.73 | 12.38 | 12.67 | 1,749,576 | +0.19(+1.50%) |
Jun 29, 2015 | 12.94 | 13.00 | 12.47 | 12.49 | 1,401,745 | -0.53(-4.04%) |
Jun 26, 2015 | 12.83 | 13.12 | 12.70 | 13.01 | 9,483,562 | +0.25(+1.95%) |
Jun 25, 2015 | 12.89 | 12.94 | 12.75 | 12.76 | 1,561,174 | -0.12(-0.90%) |
Jun 24, 2015 | 13.03 | 13.14 | 12.85 | 12.88 | 1,938,020 | -0.17(-1.30%) |
Jun 23, 2015 | 13.07 | 13.17 | 13.05 | 13.05 | 1,335,674 | -0.02(-0.14%) |
Jun 22, 2015 | 13.03 | 13.17 | 13.02 | 13.07 | 905,969 | +0.09(+0.69%) |
Jun 19, 2015 | 12.61 | 13.05 | 12.61 | 12.98 | 1,912,421 | +0.31(+2.46%) |
Jun 18, 2015 | 12.50 | 12.75 | 12.50 | 12.66 | 1,286,488 | +0.25(+2.01%) |
Jun 17, 2015 | 12.45 | 12.58 | 12.35 | 12.42 | 836,486 | -0.04(-0.29%) |
Jun 16, 2015 | 12.50 | 12.55 | 12.45 | 12.45 | 611,977 | -0.05(-0.43%) |
Jun 15, 2015 | 12.59 | 12.63 | 12.50 | 12.50 | 723,796 | -0.12(-0.92%) |
Jun 12, 2015 | 12.67 | 12.71 | 12.52 | 12.62 | 845,630 | -0.07(-0.56%) |
Jun 11, 2015 | 12.79 | 12.79 | 12.65 | 12.69 | 965,204 | -0.03(-0.21%) |
Jun 10, 2015 | 12.75 | 12.87 | 12.68 | 12.72 | 1,429,575 | -0.01(-0.07%) |
Jun 09, 2015 | 12.99 | 12.99 | 12.72 | 12.73 | 973,946 | -0.24(-1.85%) |
Jun 08, 2015 | 12.99 | 13.07 | 12.95 | 12.97 | 689,364 | -0.06(-0.48%) |
Jun 05, 2015 | 13.11 | 13.11 | 12.96 | 13.03 | 877,567 | -0.07(-0.54%) |
Jun 04, 2015 | 13.25 | 13.30 | 13.07 | 13.10 | 680,803 | -0.20(-1.47%) |
Jun 03, 2015 | 13.30 | 13.38 | 13.23 | 13.30 | 556,957 | +0.03(+0.20%) |
Jun 02, 2015 | 13.30 | 13.39 | 13.23 | 13.27 | 793,521 | -0.08(-0.60%) |
Jun 01, 2015 | 13.32 | 13.40 | 13.23 | 13.35 | 675,451 | +0.04(+0.33%) |
May 29, 2015 | 13.40 | 13.47 | 13.27 | 13.31 | 997,019 | -0.13(-0.96%) |
May 28, 2015 | 13.42 | 13.44 | 13.34 | 13.43 | 854,554 | -0.03(-0.23%) |
May 27, 2015 | 13.43 | 13.58 | 13.35 | 13.47 | 861,418 | +0.08(+0.60%) |
May 26, 2015 | 13.55 | 13.63 | 13.31 | 13.39 | 953,537 | -0.18(-1.34%) |
May 22, 2015 | 13.64 | 13.57 | 13.57 | 13.57 | 593,467 | -0.10(-0.75%) |
May 21, 2015 | 13.60 | 13.70 | 13.57 | 13.67 | 454,765 | +0.03(+0.20%) |
May 20, 2015 | 13.69 | 13.73 | 13.63 | 13.64 | 888,048 | -0.05(-0.39%) |
May 19, 2015 | 13.70 | 13.72 | 13.58 | 13.70 | 511,124 | +0.04(+0.26%) |
May 18, 2015 | 13.56 | 13.69 | 13.45 | 13.66 | 1,336,340 | +0.04(+0.33%) |
May 15, 2015 | 13.49 | 13.66 | 13.45 | 13.62 | 907,924 | +0.15(+1.09%) |
May 14, 2015 | 13.47 | 13.53 | 13.36 | 13.47 | 1,125,365 | +0.03(+0.23%) |
May 13, 2015 | 13.53 | 13.56 | 13.42 | 13.44 | 1,681,849 | -0.07(-0.53%) |
May 12, 2015 | 13.81 | 13.83 | 13.44 | 13.51 | 1,584,099 | -0.36(-2.60%) |
May 11, 2015 | 13.41 | 13.97 | 13.37 | 13.87 | 2,416,117 | +0.44(+3.28%) |
May 08, 2015 | 13.37 | 13.45 | 13.31 | 13.43 | 528,132 | +0.16(+1.21%) |
May 07, 2015 | 13.30 | 13.31 | 13.20 | 13.27 | 1,947,199 | +0.00(+0.00%) |
May 06, 2015 | 13.54 | 13.55 | 13.15 | 13.27 | 4,380,926 | -0.90(-6.34%) |
May 05, 2015 | 14.35 | 14.39 | 14.07 | 14.17 | 1,734,680 | -0.13(-0.93%) |
May 04, 2015 | 14.15 | 14.31 | 14.10 | 14.30 | 960,908 | +0.13(+0.91%) |