Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.97 | 11.97 | 11.72 | 11.80 | 43,143 | -0.13(-1.05%) |
Jul 30, 2015 | 11.80 | 12.09 | 11.79 | 11.93 | 56,601 | +0.07(+0.57%) |
Jul 29, 2015 | 11.75 | 12.09 | 11.60 | 11.86 | 82,472 | +0.08(+0.66%) |
Jul 28, 2015 | 11.96 | 12.05 | 11.65 | 11.78 | 29,640 | -0.15(-1.30%) |
Jul 27, 2015 | 12.03 | 12.06 | 11.82 | 11.93 | 23,868 | -0.15(-1.28%) |
Jul 24, 2015 | 12.57 | 12.57 | 12.06 | 12.09 | 24,516 | -0.53(-4.21%) |
Jul 23, 2015 | 12.82 | 12.95 | 12.54 | 12.62 | 19,856 | -0.22(-1.73%) |
Jul 22, 2015 | 13.01 | 13.18 | 12.69 | 12.84 | 39,018 | -0.18(-1.41%) |
Jul 21, 2015 | 12.95 | 13.17 | 12.87 | 13.03 | 13,034 | +0.01(+0.07%) |
Jul 20, 2015 | 12.86 | 13.26 | 12.79 | 13.02 | 20,339 | -0.04(-0.30%) |
Jul 17, 2015 | 13.36 | 13.36 | 13.02 | 13.06 | 6,861 | -0.25(-1.89%) |
Jul 16, 2015 | 13.48 | 13.50 | 13.29 | 13.31 | 14,026 | -0.13(-0.94%) |
Jul 15, 2015 | 13.59 | 13.59 | 13.41 | 13.43 | 26,340 | -0.06(-0.43%) |
Jul 14, 2015 | 13.45 | 13.66 | 13.41 | 13.49 | 13,338 | +0.02(+0.14%) |
Jul 13, 2015 | 13.41 | 13.59 | 13.29 | 13.47 | 39,009 | +0.13(+0.94%) |
Jul 10, 2015 | 13.55 | 13.55 | 13.20 | 13.35 | 44,192 | -0.08(-0.58%) |
Jul 09, 2015 | 13.47 | 13.55 | 13.36 | 13.42 | 76,020 | +0.09(+0.65%) |
Jul 08, 2015 | 13.67 | 13.67 | 13.25 | 13.34 | 44,917 | -0.42(-3.02%) |
Jul 07, 2015 | 13.98 | 13.98 | 13.61 | 13.75 | 83,311 | -0.15(-1.11%) |
Jul 06, 2015 | 13.80 | 13.97 | 13.77 | 13.91 | 68,928 | +0.09(+0.63%) |
Jul 02, 2015 | 13.96 | 13.82 | 13.82 | 13.82 | 39,394 | -0.07(-0.49%) |
Jul 01, 2015 | 14.00 | 14.16 | 13.82 | 13.89 | 101,872 | -0.02(-0.14%) |
Jun 30, 2015 | 13.81 | 13.96 | 13.51 | 13.91 | 55,187 | +0.18(+1.34%) |
Jun 29, 2015 | 13.90 | 14.08 | 13.70 | 13.72 | 96,470 | -0.14(-1.05%) |
Jun 26, 2015 | 13.85 | 13.98 | 13.72 | 13.87 | 248,717 | +0.05(+0.35%) |
Jun 25, 2015 | 13.68 | 13.89 | 13.65 | 13.82 | 158,531 | +0.16(+1.20%) |
Jun 24, 2015 | 13.42 | 13.69 | 13.39 | 13.66 | 89,097 | +0.10(+0.71%) |
Jun 23, 2015 | 13.55 | 13.69 | 13.54 | 13.56 | 30,477 | +0.05(+0.36%) |
Jun 22, 2015 | 13.43 | 13.57 | 13.37 | 13.51 | 65,769 | +0.12(+0.87%) |
Jun 19, 2015 | 13.50 | 13.53 | 13.33 | 13.39 | 41,965 | +0.06(+0.43%) |
Jun 18, 2015 | 13.34 | 13.42 | 13.30 | 13.34 | 15,649 | +0.00(+0.00%) |
Jun 17, 2015 | 13.38 | 13.52 | 13.31 | 13.34 | 66,389 | -0.04(-0.29%) |
Jun 16, 2015 | 13.24 | 13.48 | 13.16 | 13.38 | 201,618 | +0.21(+1.62%) |
Jun 15, 2015 | 13.12 | 13.26 | 13.09 | 13.16 | 41,818 | -0.03(-0.22%) |
Jun 12, 2015 | 13.08 | 13.42 | 13.05 | 13.19 | 105,051 | +0.14(+1.04%) |
Jun 11, 2015 | 13.24 | 13.30 | 12.97 | 13.06 | 265,134 | -0.15(-1.10%) |
Jun 10, 2015 | 13.06 | 13.24 | 13.00 | 13.20 | 218,423 | +0.17(+1.34%) |
Jun 09, 2015 | 13.06 | 13.07 | 12.88 | 13.03 | 206,531 | -0.01(-0.07%) |
Jun 08, 2015 | 12.98 | 13.08 | 12.91 | 13.04 | 145,029 | +0.01(+0.07%) |
Jun 05, 2015 | 12.90 | 13.06 | 12.80 | 13.03 | 107,774 | -0.02(-0.15%) |
Jun 04, 2015 | 12.98 | 13.06 | 12.96 | 13.05 | 26,525 | +0.04(+0.30%) |
Jun 03, 2015 | 12.67 | 13.06 | 12.50 | 13.01 | 196,618 | +0.35(+2.75%) |
Jun 02, 2015 | 12.63 | 12.82 | 12.57 | 12.66 | 147,941 | -0.01(-0.08%) |
Jun 01, 2015 | 12.67 | 12.75 | 12.54 | 12.67 | 89,916 | +0.07(+0.54%) |
May 29, 2015 | 12.55 | 12.74 | 12.44 | 12.60 | 22,049 | +0.03(+0.23%) |
May 28, 2015 | 12.42 | 12.71 | 12.42 | 12.57 | 15,504 | +0.13(+1.01%) |
May 27, 2015 | 12.44 | 12.59 | 12.42 | 12.45 | 13,646 | +0.04(+0.31%) |
May 26, 2015 | 12.71 | 12.80 | 12.41 | 12.41 | 12,535 | -0.37(-2.88%) |
May 22, 2015 | 12.83 | 12.78 | 12.78 | 12.78 | 19,438 | -0.04(-0.30%) |
May 21, 2015 | 12.81 | 13.04 | 12.81 | 12.81 | 29,254 | +0.01(+0.07%) |
May 20, 2015 | 11.82 | 13.05 | 10.86 | 12.81 | 500,914 | +0.14(+1.07%) |
May 19, 2015 | 12.68 | 12.81 | 12.60 | 12.67 | 17,102 | -0.03(-0.23%) |
May 18, 2015 | 12.61 | 12.88 | 12.44 | 12.70 | 34,819 | +0.06(+0.46%) |
May 15, 2015 | 12.68 | 12.84 | 12.58 | 12.64 | 15,788 | -0.08(-0.61%) |
May 14, 2015 | 12.60 | 12.85 | 12.57 | 12.72 | 18,233 | +0.16(+1.31%) |
May 13, 2015 | 12.40 | 12.68 | 12.33 | 12.55 | 41,055 | +0.15(+1.17%) |
May 12, 2015 | 12.46 | 12.56 | 12.28 | 12.41 | 17,937 | -0.09(-0.70%) |
May 11, 2015 | 12.28 | 12.60 | 12.25 | 12.50 | 13,164 | +0.18(+1.49%) |
May 08, 2015 | 12.47 | 12.49 | 12.31 | 12.31 | 14,598 | -0.07(-0.55%) |
May 07, 2015 | 12.58 | 12.58 | 12.31 | 12.38 | 25,194 | -0.16(-1.31%) |
May 06, 2015 | 12.60 | 12.73 | 12.53 | 12.54 | 6,281 | -0.05(-0.38%) |
May 05, 2015 | 12.55 | 12.68 | 12.49 | 12.59 | 55,767 | +0.00(+0.00%) |
May 04, 2015 | 12.73 | 12.78 | 12.55 | 12.59 | 52,563 | -0.05(-0.38%) |