Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.67 | 10.92 | 10.55 | 10.73 | 52,076 | +0.14(+1.32%) |
Jul 30, 2015 | 10.77 | 10.77 | 10.27 | 10.59 | 89,274 | -0.20(-1.85%) |
Jul 29, 2015 | 11.71 | 11.71 | 10.59 | 10.79 | 171,039 | -0.89(-7.62%) |
Jul 28, 2015 | 11.55 | 11.90 | 11.16 | 11.68 | 43,145 | +0.26(+2.28%) |
Jul 27, 2015 | 11.40 | 11.64 | 11.24 | 11.42 | 34,536 | -0.08(-0.70%) |
Jul 24, 2015 | 12.03 | 12.44 | 11.45 | 11.50 | 105,222 | -0.68(-5.58%) |
Jul 23, 2015 | 12.70 | 12.70 | 12.17 | 12.18 | 68,051 | -0.49(-3.87%) |
Jul 22, 2015 | 12.30 | 12.77 | 12.24 | 12.67 | 57,404 | +0.18(+1.44%) |
Jul 21, 2015 | 12.53 | 12.55 | 12.10 | 12.49 | 26,604 | -0.10(-0.79%) |
Jul 20, 2015 | 13.00 | 13.00 | 12.40 | 12.59 | 40,066 | -0.38(-2.93%) |
Jul 17, 2015 | 13.08 | 13.14 | 12.68 | 12.97 | 40,386 | -0.08(-0.61%) |
Jul 16, 2015 | 12.91 | 13.24 | 12.82 | 13.05 | 36,650 | +0.16(+1.24%) |
Jul 15, 2015 | 13.04 | 13.18 | 12.63 | 12.89 | 49,398 | -0.02(-0.15%) |
Jul 14, 2015 | 12.61 | 13.20 | 12.46 | 12.91 | 81,760 | +0.33(+2.62%) |
Jul 13, 2015 | 11.99 | 12.59 | 11.93 | 12.58 | 75,834 | +0.72(+6.07%) |
Jul 10, 2015 | 12.05 | 12.19 | 11.74 | 11.86 | 81,753 | +0.03(+0.25%) |
Jul 09, 2015 | 11.74 | 12.16 | 11.56 | 11.83 | 83,137 | +0.18(+1.55%) |
Jul 08, 2015 | 11.92 | 12.05 | 11.51 | 11.65 | 62,821 | -0.43(-3.56%) |
Jul 07, 2015 | 12.03 | 12.14 | 11.51 | 12.08 | 172,231 | +0.11(+0.92%) |
Jul 06, 2015 | 11.54 | 12.11 | 11.50 | 11.97 | 88,217 | +0.33(+2.84%) |
Jul 02, 2015 | 11.82 | 11.64 | 11.64 | 11.64 | 35,700 | -0.18(-1.52%) |
Jul 01, 2015 | 11.93 | 12.19 | 11.74 | 11.82 | 73,133 | +0.05(+0.42%) |
Jun 30, 2015 | 11.75 | 12.08 | 11.38 | 11.77 | 100,774 | +0.25(+2.17%) |
Jun 29, 2015 | 12.23 | 12.35 | 11.50 | 11.52 | 143,883 | -0.91(-7.32%) |
Jun 26, 2015 | 12.28 | 12.47 | 11.90 | 12.43 | 472,248 | +0.23(+1.89%) |
Jun 25, 2015 | 12.36 | 12.36 | 12.00 | 12.20 | 75,741 | -0.13(-1.05%) |
Jun 24, 2015 | 12.71 | 12.71 | 12.28 | 12.33 | 85,220 | -0.43(-3.37%) |
Jun 23, 2015 | 12.77 | 12.92 | 12.46 | 12.76 | 91,096 | -0.08(-0.62%) |
Jun 22, 2015 | 12.67 | 12.95 | 12.05 | 12.84 | 101,909 | +0.25(+1.99%) |
Jun 19, 2015 | 13.03 | 13.05 | 12.44 | 12.59 | 148,226 | -0.42(-3.23%) |
Jun 18, 2015 | 12.30 | 13.25 | 12.24 | 13.01 | 129,255 | +0.75(+6.12%) |
Jun 17, 2015 | 12.51 | 12.53 | 12.22 | 12.26 | 67,397 | -0.14(-1.13%) |
Jun 16, 2015 | 12.52 | 12.67 | 12.15 | 12.40 | 80,219 | -0.21(-1.67%) |
Jun 15, 2015 | 12.25 | 12.65 | 12.02 | 12.61 | 102,782 | +0.24(+1.94%) |
Jun 12, 2015 | 12.57 | 12.67 | 12.32 | 12.37 | 70,441 | -0.23(-1.83%) |
Jun 11, 2015 | 12.81 | 13.04 | 12.59 | 12.60 | 99,321 | -0.26(-2.02%) |
Jun 10, 2015 | 12.67 | 13.02 | 12.62 | 12.86 | 103,888 | +0.17(+1.34%) |
Jun 09, 2015 | 13.16 | 13.20 | 12.56 | 12.69 | 127,761 | -0.53(-4.01%) |
Jun 08, 2015 | 13.50 | 13.60 | 13.15 | 13.22 | 84,042 | -0.34(-2.51%) |
Jun 05, 2015 | 13.14 | 13.60 | 12.77 | 13.56 | 87,991 | +0.38(+2.88%) |
Jun 04, 2015 | 13.41 | 13.57 | 12.90 | 13.18 | 80,929 | -0.23(-1.72%) |
Jun 03, 2015 | 13.46 | 13.48 | 12.93 | 13.41 | 71,108 | -0.07(-0.52%) |
Jun 02, 2015 | 13.38 | 13.54 | 12.90 | 13.48 | 115,565 | -0.02(-0.15%) |
Jun 01, 2015 | 13.87 | 14.01 | 13.21 | 13.50 | 112,867 | -0.27(-1.96%) |
May 29, 2015 | 13.49 | 14.18 | 13.13 | 13.77 | 453,385 | +0.92(+7.16%) |
May 28, 2015 | 13.15 | 13.57 | 12.80 | 12.85 | 47,951 | -0.28(-2.13%) |
May 27, 2015 | 12.64 | 13.16 | 12.44 | 13.13 | 141,229 | +0.42(+3.30%) |
May 26, 2015 | 12.98 | 13.37 | 12.50 | 12.71 | 132,288 | -0.34(-2.61%) |
May 22, 2015 | 13.10 | 13.05 | 13.05 | 13.05 | 90,000 | -0.20(-1.51%) |
May 21, 2015 | 13.59 | 13.72 | 12.68 | 13.25 | 140,617 | -0.30(-2.21%) |
May 20, 2015 | 13.43 | 13.75 | 13.13 | 13.55 | 69,246 | +0.18(+1.35%) |
May 19, 2015 | 13.38 | 13.59 | 13.01 | 13.37 | 186,145 | -0.05(-0.37%) |
May 18, 2015 | 13.31 | 13.70 | 13.10 | 13.42 | 141,558 | -0.01(-0.07%) |
May 15, 2015 | 13.63 | 13.80 | 13.21 | 13.43 | 159,856 | -0.17(-1.25%) |
May 14, 2015 | 13.48 | 13.86 | 13.01 | 13.60 | 95,915 | +0.15(+1.12%) |
May 13, 2015 | 13.51 | 13.95 | 13.35 | 13.45 | 91,791 | +0.02(+0.15%) |
May 12, 2015 | 13.46 | 13.84 | 13.27 | 13.43 | 117,150 | -0.17(-1.25%) |
May 11, 2015 | 14.40 | 14.99 | 13.51 | 13.60 | 117,414 | -0.72(-5.03%) |
May 08, 2015 | 13.60 | 14.34 | 13.60 | 14.32 | 103,179 | +0.85(+6.31%) |
May 07, 2015 | 13.52 | 13.71 | 13.25 | 13.47 | 42,002 | +0.06(+0.45%) |
May 06, 2015 | 13.50 | 13.82 | 13.23 | 13.41 | 82,515 | +0.04(+0.30%) |
May 05, 2015 | 13.77 | 13.81 | 13.20 | 13.37 | 95,892 | -0.51(-3.67%) |
May 04, 2015 | 13.92 | 14.22 | 13.71 | 13.88 | 158,314 | +0.03(+0.22%) |