Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.58 | 12.58 | 12.33 | 12.38 | 40,024 | -0.01(-0.08%) |
Jul 30, 2015 | 12.42 | 12.75 | 12.38 | 12.39 | 43,542 | +0.00(+0.00%) |
Jul 29, 2015 | 12.31 | 12.76 | 12.30 | 12.39 | 55,570 | +0.12(+0.98%) |
Jul 28, 2015 | 12.21 | 12.50 | 12.12 | 12.27 | 56,712 | +0.02(+0.16%) |
Jul 27, 2015 | 12.44 | 12.52 | 12.20 | 12.25 | 44,625 | -0.28(-2.23%) |
Jul 24, 2015 | 12.88 | 12.88 | 12.41 | 12.53 | 45,082 | -0.32(-2.45%) |
Jul 23, 2015 | 12.88 | 13.03 | 12.81 | 12.85 | 30,071 | -0.08(-0.66%) |
Jul 22, 2015 | 13.02 | 13.03 | 12.85 | 12.93 | 31,117 | -0.09(-0.69%) |
Jul 21, 2015 | 13.15 | 13.15 | 12.99 | 13.02 | 17,457 | -0.06(-0.46%) |
Jul 20, 2015 | 13.08 | 13.12 | 12.95 | 13.08 | 47,098 | -0.12(-0.91%) |
Jul 17, 2015 | 13.20 | 13.30 | 13.10 | 13.20 | 69,118 | +0.05(+0.38%) |
Jul 16, 2015 | 13.30 | 13.30 | 13.09 | 13.15 | 61,178 | +0.10(+0.77%) |
Jul 15, 2015 | 13.06 | 13.13 | 12.96 | 13.05 | 68,100 | +0.06(+0.46%) |
Jul 14, 2015 | 13.06 | 13.15 | 12.97 | 12.99 | 33,870 | +0.01(+0.08%) |
Jul 13, 2015 | 13.11 | 13.16 | 12.96 | 12.98 | 38,839 | -0.04(-0.31%) |
Jul 10, 2015 | 13.18 | 13.18 | 12.90 | 13.02 | 40,622 | +0.09(+0.70%) |
Jul 09, 2015 | 13.02 | 13.02 | 12.87 | 12.93 | 25,835 | -0.05(-0.39%) |
Jul 08, 2015 | 12.94 | 13.00 | 12.90 | 12.98 | 59,189 | -0.04(-0.31%) |
Jul 07, 2015 | 13.00 | 13.02 | 12.85 | 13.02 | 64,458 | +0.03(+0.23%) |
Jul 06, 2015 | 12.96 | 13.05 | 12.83 | 12.99 | 47,811 | -0.01(-0.08%) |
Jul 02, 2015 | 13.01 | 13.00 | 13.00 | 13.00 | 31,500 | +0.02(+0.15%) |
Jul 01, 2015 | 12.73 | 12.99 | 12.67 | 12.98 | 32,930 | +0.33(+2.61%) |
Jun 30, 2015 | 12.88 | 12.92 | 12.65 | 12.65 | 51,864 | -0.27(-2.09%) |
Jun 29, 2015 | 12.91 | 12.96 | 12.85 | 12.92 | 74,418 | +0.01(+0.08%) |
Jun 26, 2015 | 13.05 | 13.20 | 12.86 | 12.91 | 74,685 | +0.00(+0.00%) |
Jun 25, 2015 | 12.73 | 12.91 | 12.66 | 12.91 | 67,824 | +0.18(+1.41%) |
Jun 24, 2015 | 13.00 | 13.03 | 12.67 | 12.73 | 51,138 | -0.23(-1.77%) |
Jun 23, 2015 | 12.98 | 13.06 | 12.84 | 12.96 | 48,640 | -0.02(-0.15%) |
Jun 22, 2015 | 13.04 | 13.04 | 12.95 | 12.98 | 24,832 | -0.01(-0.08%) |
Jun 19, 2015 | 13.00 | 13.04 | 12.89 | 12.99 | 18,693 | -0.01(-0.08%) |
Jun 18, 2015 | 13.00 | 13.10 | 12.71 | 13.00 | 50,706 | +0.11(+0.85%) |
Jun 17, 2015 | 12.99 | 13.10 | 12.88 | 12.89 | 40,458 | -0.09(-0.69%) |
Jun 16, 2015 | 12.95 | 13.14 | 12.86 | 12.98 | 25,980 | -0.01(-0.08%) |
Jun 15, 2015 | 13.03 | 13.15 | 12.95 | 12.99 | 48,227 | +0.00(+0.00%) |
Jun 12, 2015 | 13.05 | 13.09 | 12.96 | 12.99 | 36,422 | -0.04(-0.31%) |
Jun 11, 2015 | 13.15 | 13.15 | 12.98 | 13.03 | 48,157 | -0.01(-0.04%) |
Jun 10, 2015 | 12.90 | 13.10 | 12.90 | 13.04 | 36,659 | +0.12(+0.93%) |
Jun 09, 2015 | 12.95 | 12.99 | 12.72 | 12.91 | 41,537 | -0.04(-0.27%) |
Jun 08, 2015 | 13.04 | 13.18 | 12.90 | 12.95 | 39,741 | -0.17(-1.30%) |
Jun 05, 2015 | 13.23 | 13.23 | 13.05 | 13.12 | 48,506 | -0.03(-0.23%) |
Jun 04, 2015 | 13.31 | 13.31 | 13.12 | 13.15 | 58,849 | -0.12(-0.90%) |
Jun 03, 2015 | 13.31 | 13.31 | 13.22 | 13.27 | 46,556 | +0.00(+0.00%) |
Jun 02, 2015 | 13.31 | 13.35 | 13.24 | 13.27 | 51,274 | -0.02(-0.15%) |
Jun 01, 2015 | 13.34 | 13.45 | 13.25 | 13.29 | 48,715 | +0.04(+0.30%) |
May 29, 2015 | 13.20 | 13.35 | 13.20 | 13.25 | 69,346 | -0.03(-0.23%) |
May 28, 2015 | 13.30 | 13.33 | 13.25 | 13.28 | 97,029 | -0.02(-0.15%) |
May 27, 2015 | 13.30 | 13.30 | 13.25 | 13.30 | 67,806 | +0.00(+0.00%) |
May 26, 2015 | 13.37 | 13.47 | 13.25 | 13.30 | 42,153 | +0.00(+0.00%) |
May 22, 2015 | 13.35 | 13.30 | 13.30 | 13.30 | 36,200 | +0.00(+0.00%) |
May 21, 2015 | 13.20 | 13.39 | 13.14 | 13.30 | 65,347 | +0.06(+0.45%) |
May 20, 2015 | 13.30 | 13.32 | 13.05 | 13.24 | 57,636 | -0.11(-0.82%) |
May 19, 2015 | 13.30 | 13.35 | 13.25 | 13.35 | 47,731 | +0.06(+0.45%) |
May 18, 2015 | 13.40 | 13.47 | 13.29 | 13.29 | 41,602 | +0.07(+0.53%) |
May 15, 2015 | 13.30 | 13.42 | 13.22 | 13.22 | 95,869 | -0.04(-0.30%) |
May 14, 2015 | 13.26 | 13.32 | 13.20 | 13.26 | 25,357 | -0.03(-0.22%) |
May 13, 2015 | 13.30 | 13.30 | 13.22 | 13.29 | 27,911 | -0.01(-0.08%) |
May 12, 2015 | 13.26 | 13.40 | 13.20 | 13.30 | 68,919 | +0.04(+0.30%) |
May 11, 2015 | 13.32 | 13.46 | 13.25 | 13.26 | 82,322 | -0.00(-0.00%) |
May 08, 2015 | 13.30 | 13.45 | 13.21 | 13.26 | 33,518 | -0.01(-0.07%) |
May 07, 2015 | 13.29 | 13.31 | 13.23 | 13.27 | 39,489 | -0.04(-0.30%) |
May 06, 2015 | 13.36 | 13.43 | 13.22 | 13.31 | 10,099 | +0.02(+0.15%) |
May 05, 2015 | 13.44 | 13.44 | 13.21 | 13.29 | 26,238 | -0.11(-0.82%) |
May 04, 2015 | 13.50 | 13.50 | 13.26 | 13.40 | 24,755 | -0.05(-0.37%) |