Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.73 | 14.11 | 13.67 | 14.02 | 4,649,466 | +0.31(+2.25%) |
Jul 30, 2015 | 13.75 | 13.80 | 13.61 | 13.72 | 4,337,299 | -0.05(-0.34%) |
Jul 29, 2015 | 13.85 | 13.98 | 13.72 | 13.76 | 5,886,970 | -0.13(-0.91%) |
Jul 28, 2015 | 14.05 | 14.06 | 13.79 | 13.89 | 4,089,955 | -0.16(-1.12%) |
Jul 27, 2015 | 13.76 | 14.11 | 13.72 | 14.05 | 4,033,527 | +0.20(+1.43%) |
Jul 24, 2015 | 14.02 | 14.18 | 13.80 | 13.85 | 3,589,039 | -0.17(-1.24%) |
Jul 23, 2015 | 14.35 | 14.35 | 13.95 | 14.02 | 4,058,027 | -0.28(-1.93%) |
Jul 22, 2015 | 14.18 | 14.33 | 14.09 | 14.30 | 2,902,187 | +0.05(+0.33%) |
Jul 21, 2015 | 14.21 | 14.31 | 14.08 | 14.25 | 4,028,848 | +0.02(+0.17%) |
Jul 20, 2015 | 14.23 | 14.33 | 14.10 | 14.23 | 3,779,646 | -0.02(-0.11%) |
Jul 17, 2015 | 14.42 | 14.42 | 14.19 | 14.25 | 1,922,786 | -0.22(-1.53%) |
Jul 16, 2015 | 14.34 | 14.55 | 14.24 | 14.47 | 3,230,584 | +0.17(+1.16%) |
Jul 15, 2015 | 14.40 | 14.40 | 14.29 | 14.30 | 3,902,527 | -0.09(-0.60%) |
Jul 14, 2015 | 14.39 | 14.44 | 14.14 | 14.39 | 5,189,218 | -0.06(-0.38%) |
Jul 13, 2015 | 14.17 | 14.45 | 14.06 | 14.44 | 6,160,049 | +0.32(+2.29%) |
Jul 10, 2015 | 14.10 | 14.15 | 13.89 | 14.12 | 2,935,443 | +0.11(+0.79%) |
Jul 09, 2015 | 14.03 | 14.13 | 13.78 | 14.01 | 5,558,007 | +0.07(+0.51%) |
Jul 08, 2015 | 13.98 | 14.00 | 13.74 | 13.94 | 4,480,454 | -0.10(-0.73%) |
Jul 07, 2015 | 13.69 | 14.12 | 13.42 | 14.04 | 8,631,154 | +0.38(+2.78%) |
Jul 06, 2015 | 13.43 | 13.75 | 13.39 | 13.66 | 3,595,490 | +0.13(+0.99%) |
Jul 02, 2015 | 13.75 | 13.53 | 13.53 | 13.53 | 3,807,202 | -0.21(-1.50%) |
Jul 01, 2015 | 13.62 | 13.74 | 13.48 | 13.73 | 5,202,422 | +0.23(+1.67%) |
Jun 30, 2015 | 13.63 | 13.63 | 13.33 | 13.51 | 7,160,807 | -0.07(-0.52%) |
Jun 29, 2015 | 13.62 | 13.84 | 13.55 | 13.58 | 5,555,539 | -0.11(-0.80%) |
Jun 26, 2015 | 13.82 | 13.94 | 13.65 | 13.69 | 9,975,832 | -0.05(-0.40%) |
Jun 25, 2015 | 13.81 | 13.85 | 13.70 | 13.74 | 3,783,770 | -0.05(-0.34%) |
Jun 24, 2015 | 13.94 | 14.03 | 13.76 | 13.79 | 4,580,383 | -0.15(-1.07%) |
Jun 23, 2015 | 13.77 | 13.99 | 13.77 | 13.94 | 4,831,671 | +0.19(+1.37%) |
Jun 22, 2015 | 13.86 | 13.87 | 13.63 | 13.75 | 4,983,814 | +0.02(+0.11%) |
Jun 19, 2015 | 13.69 | 13.77 | 13.56 | 13.73 | 5,341,594 | +0.09(+0.69%) |
Jun 18, 2015 | 13.53 | 13.67 | 13.49 | 13.64 | 4,165,455 | +0.10(+0.75%) |
Jun 17, 2015 | 13.51 | 13.77 | 13.51 | 13.54 | 7,348,454 | +0.05(+0.35%) |
Jun 16, 2015 | 13.29 | 13.55 | 13.25 | 13.49 | 7,241,484 | +0.22(+1.65%) |
Jun 15, 2015 | 13.37 | 13.39 | 13.19 | 13.27 | 4,663,715 | -0.18(-1.34%) |
Jun 12, 2015 | 13.37 | 13.46 | 13.19 | 13.45 | 4,798,364 | +0.06(+0.47%) |
Jun 11, 2015 | 13.42 | 13.73 | 13.33 | 13.39 | 9,418,055 | +0.13(+1.01%) |
Jun 10, 2015 | 12.93 | 13.32 | 12.90 | 13.26 | 8,337,607 | +0.35(+2.73%) |
Jun 09, 2015 | 13.04 | 13.14 | 12.84 | 12.90 | 4,110,833 | -0.13(-0.96%) |
Jun 08, 2015 | 13.05 | 13.18 | 13.00 | 13.03 | 3,952,439 | +0.03(+0.24%) |
Jun 05, 2015 | 13.31 | 13.33 | 12.97 | 13.00 | 6,203,060 | -0.27(-2.01%) |
Jun 04, 2015 | 12.92 | 13.32 | 12.86 | 13.26 | 8,496,965 | +0.35(+2.67%) |
Jun 03, 2015 | 12.74 | 12.93 | 12.70 | 12.92 | 4,409,035 | +0.18(+1.42%) |
Jun 02, 2015 | 12.73 | 12.89 | 12.68 | 12.74 | 4,970,702 | +0.01(+0.06%) |
Jun 01, 2015 | 12.86 | 12.91 | 12.64 | 12.73 | 5,231,969 | -0.11(-0.86%) |
May 29, 2015 | 12.70 | 12.87 | 12.61 | 12.84 | 7,984,061 | +0.20(+1.55%) |
May 28, 2015 | 12.71 | 12.75 | 12.49 | 12.64 | 7,594,060 | -0.02(-0.19%) |
May 27, 2015 | 12.75 | 12.90 | 12.57 | 12.67 | 7,633,523 | -0.03(-0.25%) |
May 26, 2015 | 12.92 | 12.93 | 12.60 | 12.70 | 9,003,249 | -0.22(-1.70%) |
May 22, 2015 | 12.99 | 12.92 | 12.92 | 12.92 | 4,816,049 | +0.00(+0.00%) |
May 21, 2015 | 13.06 | 13.24 | 12.89 | 12.92 | 9,473,646 | -0.11(-0.84%) |
May 20, 2015 | 13.21 | 13.38 | 12.63 | 13.03 | 22,394,182 | +0.68(+5.53%) |
May 19, 2015 | 12.57 | 12.70 | 12.13 | 12.35 | 15,736,408 | -0.20(-1.63%) |
May 18, 2015 | 12.63 | 12.69 | 12.44 | 12.55 | 6,796,747 | -0.01(-0.06%) |
May 15, 2015 | 12.52 | 12.64 | 12.50 | 12.56 | 6,949,363 | +0.08(+0.63%) |
May 14, 2015 | 13.02 | 13.02 | 12.47 | 12.48 | 8,699,729 | -0.49(-3.81%) |
May 13, 2015 | 12.92 | 13.05 | 12.66 | 12.97 | 7,985,172 | +0.25(+1.97%) |
May 12, 2015 | 12.82 | 12.85 | 12.61 | 12.72 | 4,272,969 | -0.18(-1.40%) |
May 11, 2015 | 13.00 | 13.11 | 12.86 | 12.90 | 5,828,135 | -0.07(-0.54%) |
May 08, 2015 | 13.22 | 13.30 | 12.93 | 12.97 | 5,863,300 | -0.15(-1.14%) |
May 07, 2015 | 13.09 | 13.23 | 12.88 | 13.12 | 5,027,050 | +0.05(+0.36%) |
May 06, 2015 | 12.95 | 13.12 | 12.79 | 13.08 | 5,428,516 | +0.18(+1.40%) |
May 05, 2015 | 12.93 | 12.96 | 12.76 | 12.90 | 4,863,875 | -0.05(-0.42%) |
May 04, 2015 | 12.61 | 13.11 | 12.58 | 12.95 | 6,770,635 | +0.44(+3.51%) |