Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.04 | 11.36 | 10.95 | 11.09 | 7,650 | +0.23(+2.07%) |
Jul 30, 2015 | 10.98 | 11.02 | 10.80 | 10.87 | 8,000 | +0.01(+0.09%) |
Jul 29, 2015 | 10.81 | 11.44 | 10.80 | 10.86 | 28,498 | +0.00(+0.00%) |
Jul 28, 2015 | 10.80 | 11.50 | 10.76 | 10.86 | 24,703 | +0.06(+0.52%) |
Jul 27, 2015 | 10.93 | 11.23 | 10.28 | 10.80 | 39,573 | -0.32(-2.87%) |
Jul 24, 2015 | 11.47 | 11.82 | 10.92 | 11.12 | 23,281 | -0.19(-1.66%) |
Jul 23, 2015 | 11.88 | 12.57 | 11.05 | 11.31 | 13,653 | -0.48(-4.06%) |
Jul 22, 2015 | 12.26 | 12.26 | 11.79 | 11.79 | 25,597 | -0.52(-4.20%) |
Jul 21, 2015 | 12.21 | 12.60 | 12.21 | 12.30 | 13,426 | +0.08(+0.61%) |
Jul 20, 2015 | 12.34 | 12.56 | 12.22 | 12.23 | 11,922 | -0.18(-1.44%) |
Jul 17, 2015 | 12.58 | 12.61 | 12.31 | 12.41 | 10,310 | -0.18(-1.42%) |
Jul 16, 2015 | 12.75 | 12.87 | 12.37 | 12.58 | 16,836 | -0.17(-1.36%) |
Jul 15, 2015 | 12.44 | 12.76 | 12.43 | 12.76 | 6,763 | +0.19(+1.53%) |
Jul 14, 2015 | 12.49 | 12.84 | 12.30 | 12.57 | 8,057 | +0.08(+0.68%) |
Jul 13, 2015 | 12.49 | 12.49 | 12.22 | 12.48 | 19,146 | -0.01(-0.08%) |
Jul 10, 2015 | 12.46 | 12.92 | 12.45 | 12.49 | 2,672 | -0.07(-0.52%) |
Jul 09, 2015 | 12.93 | 12.93 | 12.45 | 12.56 | 4,423 | -0.17(-1.33%) |
Jul 08, 2015 | 12.77 | 12.77 | 12.49 | 12.73 | 3,838 | +0.00(+0.00%) |
Jul 07, 2015 | 12.92 | 12.92 | 12.69 | 12.73 | 3,552 | +0.05(+0.37%) |
Jul 06, 2015 | 12.35 | 12.95 | 12.35 | 12.68 | 6,467 | +0.14(+1.12%) |
Jul 02, 2015 | 12.65 | 12.54 | 12.54 | 12.54 | 20,656 | -0.22(-1.69%) |
Jul 01, 2015 | 12.90 | 12.90 | 12.73 | 12.75 | 16,252 | -0.11(-0.88%) |
Jun 30, 2015 | 12.89 | 13.05 | 12.85 | 12.87 | 3,663 | +0.02(+0.15%) |
Jun 29, 2015 | 13.03 | 13.12 | 12.82 | 12.85 | 9,309 | -0.35(-2.63%) |
Jun 26, 2015 | 12.90 | 13.20 | 12.85 | 13.20 | 10,897 | +0.36(+2.78%) |
Jun 25, 2015 | 12.81 | 13.02 | 12.79 | 12.84 | 10,350 | -0.03(-0.22%) |
Jun 24, 2015 | 12.94 | 12.99 | 12.87 | 12.87 | 11,225 | -0.14(-1.08%) |
Jun 23, 2015 | 12.97 | 13.05 | 12.84 | 13.01 | 13,809 | -0.02(-0.14%) |
Jun 22, 2015 | 12.94 | 13.05 | 12.91 | 13.03 | 16,921 | -0.01(-0.07%) |
Jun 19, 2015 | 12.84 | 13.07 | 12.81 | 13.04 | 8,994 | +0.22(+1.68%) |
Jun 18, 2015 | 12.86 | 12.90 | 12.82 | 12.82 | 10,836 | -0.05(-0.37%) |
Jun 17, 2015 | 13.05 | 13.05 | 12.87 | 12.87 | 4,850 | -0.15(-1.15%) |
Jun 16, 2015 | 12.82 | 13.17 | 12.81 | 13.02 | 19,346 | +0.01(+0.07%) |
Jun 15, 2015 | 13.20 | 13.20 | 12.83 | 13.01 | 17,311 | -0.14(-1.07%) |
Jun 12, 2015 | 13.12 | 13.36 | 13.03 | 13.15 | 7,394 | +0.09(+0.72%) |
Jun 11, 2015 | 13.20 | 13.37 | 12.87 | 13.05 | 13,113 | -0.15(-1.14%) |
Jun 10, 2015 | 13.23 | 13.41 | 13.20 | 13.20 | 6,779 | -0.01(-0.07%) |
Jun 09, 2015 | 13.29 | 13.36 | 13.17 | 13.21 | 7,273 | +0.06(+0.43%) |
Jun 08, 2015 | 13.50 | 13.50 | 13.15 | 13.16 | 9,514 | -0.31(-2.30%) |
Jun 05, 2015 | 13.39 | 13.81 | 13.19 | 13.47 | 27,648 | +0.13(+0.99%) |
Jun 04, 2015 | 13.48 | 13.53 | 13.33 | 13.34 | 6,815 | -0.28(-2.07%) |
Jun 03, 2015 | 13.60 | 13.62 | 13.38 | 13.62 | 4,556 | +0.16(+1.19%) |
Jun 02, 2015 | 13.45 | 13.61 | 13.31 | 13.46 | 13,326 | -0.14(-1.04%) |
Jun 01, 2015 | 13.51 | 13.62 | 13.36 | 13.60 | 13,558 | +0.00(+0.00%) |
May 29, 2015 | 13.43 | 13.60 | 13.35 | 13.60 | 6,501 | +0.05(+0.35%) |
May 28, 2015 | 13.31 | 13.56 | 13.31 | 13.55 | 10,336 | +0.20(+1.48%) |
May 27, 2015 | 13.45 | 13.51 | 13.34 | 13.36 | 12,382 | -0.03(-0.21%) |
May 26, 2015 | 13.35 | 13.46 | 13.18 | 13.38 | 37,297 | -0.12(-0.90%) |
May 22, 2015 | 13.34 | 13.51 | 13.51 | 13.51 | 21,827 | +0.16(+1.20%) |
May 21, 2015 | 13.55 | 13.61 | 13.24 | 13.35 | 12,820 | -0.39(-2.87%) |
May 20, 2015 | 13.62 | 13.74 | 13.52 | 13.74 | 6,865 | +0.15(+1.11%) |
May 19, 2015 | 13.76 | 13.76 | 13.41 | 13.59 | 11,014 | -0.15(-1.09%) |
May 18, 2015 | 13.70 | 13.75 | 13.50 | 13.74 | 6,501 | +0.06(+0.41%) |
May 15, 2015 | 13.55 | 13.84 | 13.49 | 13.68 | 14,907 | -0.09(-0.68%) |
May 14, 2015 | 13.69 | 13.96 | 13.66 | 13.78 | 11,955 | +0.08(+0.55%) |
May 13, 2015 | 13.76 | 13.83 | 13.61 | 13.70 | 12,440 | -0.02(-0.14%) |
May 12, 2015 | 13.76 | 13.77 | 13.38 | 13.72 | 6,704 | +0.05(+0.34%) |
May 11, 2015 | 13.82 | 13.82 | 13.44 | 13.67 | 20,437 | -0.06(-0.41%) |
May 08, 2015 | 13.66 | 13.90 | 13.40 | 13.73 | 7,593 | +0.11(+0.83%) |
May 07, 2015 | 13.62 | 13.66 | 13.56 | 13.62 | 6,745 | -0.01(-0.07%) |
May 06, 2015 | 13.82 | 13.82 | 13.58 | 13.63 | 20,970 | -0.37(-2.62%) |
May 05, 2015 | 13.96 | 14.02 | 13.65 | 13.99 | 5,679 | +0.08(+0.54%) |
May 04, 2015 | 14.02 | 14.02 | 13.81 | 13.92 | 12,380 | -0.10(-0.74%) |