Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.76 | 12.90 | 12.73 | 12.88 | 313,232 | +0.07(+0.53%) |
Aug 28, 2015 | 12.84 | 12.93 | 12.70 | 12.81 | 293,016 | +0.02(+0.16%) |
Aug 27, 2015 | 13.01 | 13.08 | 12.72 | 12.79 | 349,683 | -0.13(-1.00%) |
Aug 26, 2015 | 12.76 | 12.94 | 12.59 | 12.92 | 366,787 | +0.42(+3.37%) |
Aug 25, 2015 | 12.85 | 12.85 | 12.48 | 12.50 | 357,975 | -0.06(-0.49%) |
Aug 24, 2015 | 12.59 | 12.98 | 12.52 | 12.56 | 331,552 | -0.61(-4.60%) |
Aug 21, 2015 | 12.99 | 13.34 | 12.85 | 13.16 | 437,230 | -0.08(-0.62%) |
Aug 20, 2015 | 13.31 | 13.38 | 13.22 | 13.25 | 257,724 | -0.20(-1.47%) |
Aug 19, 2015 | 13.34 | 13.57 | 13.29 | 13.44 | 445,690 | +0.10(+0.76%) |
Aug 18, 2015 | 13.31 | 13.42 | 13.19 | 13.34 | 226,806 | +0.02(+0.15%) |
Aug 17, 2015 | 13.21 | 13.36 | 13.16 | 13.32 | 215,621 | +0.03(+0.26%) |
Aug 14, 2015 | 13.11 | 13.30 | 13.11 | 13.29 | 112,717 | +0.16(+1.19%) |
Aug 13, 2015 | 13.12 | 13.31 | 13.06 | 13.13 | 111,983 | +0.01(+0.05%) |
Aug 12, 2015 | 13.24 | 13.29 | 12.93 | 13.12 | 168,038 | -0.13(-0.97%) |
Aug 11, 2015 | 13.11 | 13.26 | 13.06 | 13.25 | 239,921 | +0.01(+0.10%) |
Aug 10, 2015 | 13.26 | 13.41 | 13.19 | 13.24 | 219,687 | +0.07(+0.51%) |
Aug 07, 2015 | 13.17 | 13.33 | 13.03 | 13.17 | 172,504 | -0.10(-0.76%) |
Aug 06, 2015 | 13.31 | 13.40 | 13.21 | 13.27 | 167,553 | -0.07(-0.51%) |
Aug 05, 2015 | 13.33 | 13.49 | 13.23 | 13.34 | 245,383 | +0.08(+0.61%) |
Aug 04, 2015 | 13.27 | 13.48 | 13.25 | 13.26 | 314,095 | +0.03(+0.20%) |
Aug 03, 2015 | 13.23 | 13.27 | 13.00 | 13.23 | 337,093 | +0.00(+0.00%) |
Jul 31, 2015 | 12.93 | 13.29 | 12.80 | 13.23 | 479,365 | +0.47(+3.70%) |
Jul 30, 2015 | 12.51 | 12.81 | 12.51 | 12.76 | 257,103 | +0.16(+1.29%) |
Jul 29, 2015 | 12.61 | 12.65 | 12.50 | 12.60 | 159,458 | -0.03(-0.21%) |
Jul 28, 2015 | 12.72 | 12.73 | 12.44 | 12.63 | 258,033 | +0.01(+0.05%) |
Jul 27, 2015 | 12.54 | 12.66 | 12.51 | 12.62 | 258,255 | -0.05(-0.37%) |
Jul 24, 2015 | 12.75 | 12.79 | 12.55 | 12.67 | 200,389 | -0.13(-1.05%) |
Jul 23, 2015 | 13.04 | 13.10 | 12.79 | 12.80 | 126,441 | -0.27(-2.06%) |
Jul 22, 2015 | 12.94 | 13.10 | 12.94 | 13.07 | 102,043 | +0.13(+0.99%) |
Jul 21, 2015 | 13.02 | 13.17 | 12.88 | 12.94 | 138,556 | -0.07(-0.57%) |
Jul 20, 2015 | 13.00 | 13.06 | 12.96 | 13.02 | 331,264 | +0.02(+0.16%) |
Jul 17, 2015 | 13.04 | 13.05 | 12.90 | 13.00 | 135,188 | -0.07(-0.57%) |
Jul 16, 2015 | 13.08 | 13.21 | 13.03 | 13.07 | 238,558 | +0.05(+0.41%) |
Jul 15, 2015 | 13.02 | 13.07 | 12.98 | 13.02 | 89,688 | -0.01(-0.05%) |
Jul 14, 2015 | 12.89 | 13.03 | 12.86 | 13.02 | 118,008 | +0.08(+0.63%) |
Jul 13, 2015 | 13.06 | 13.06 | 12.91 | 12.94 | 186,629 | +0.00(+0.00%) |
Jul 10, 2015 | 12.99 | 13.02 | 12.89 | 12.94 | 200,303 | +0.13(+1.05%) |
Jul 09, 2015 | 12.87 | 12.90 | 12.76 | 12.81 | 258,466 | +0.11(+0.90%) |
Jul 08, 2015 | 12.65 | 12.76 | 12.61 | 12.69 | 245,429 | -0.07(-0.58%) |
Jul 07, 2015 | 12.83 | 12.85 | 12.59 | 12.77 | 269,662 | -0.10(-0.79%) |
Jul 06, 2015 | 12.71 | 12.88 | 12.71 | 12.87 | 201,128 | +0.03(+0.26%) |
Jul 02, 2015 | 13.07 | 12.84 | 12.84 | 12.84 | 123,948 | -0.22(-1.65%) |
Jul 01, 2015 | 12.98 | 13.11 | 12.92 | 13.05 | 351,634 | +0.24(+1.90%) |
Jun 30, 2015 | 12.96 | 12.96 | 12.79 | 12.81 | 275,556 | +0.00(+0.00%) |
Jun 29, 2015 | 12.98 | 13.10 | 12.75 | 12.81 | 211,743 | -0.30(-2.26%) |
Jun 26, 2015 | 13.20 | 13.27 | 13.07 | 13.11 | 559,918 | -0.06(-0.46%) |
Jun 25, 2015 | 13.06 | 13.17 | 13.02 | 13.17 | 186,150 | +0.13(+0.98%) |
Jun 24, 2015 | 13.04 | 13.20 | 13.00 | 13.04 | 308,254 | -0.05(-0.36%) |
Jun 23, 2015 | 12.92 | 13.11 | 12.92 | 13.08 | 257,262 | +0.17(+1.31%) |
Jun 22, 2015 | 12.90 | 12.98 | 12.88 | 12.92 | 216,713 | +0.11(+0.84%) |
Jun 19, 2015 | 12.71 | 12.85 | 12.70 | 12.81 | 376,015 | +0.09(+0.69%) |
Jun 18, 2015 | 12.69 | 12.81 | 12.56 | 12.72 | 266,936 | +0.09(+0.75%) |
Jun 17, 2015 | 12.85 | 12.85 | 12.57 | 12.63 | 173,202 | -0.20(-1.58%) |
Jun 16, 2015 | 12.60 | 12.86 | 12.58 | 12.83 | 288,003 | +0.18(+1.44%) |
Jun 15, 2015 | 12.53 | 12.72 | 12.47 | 12.65 | 249,393 | +0.00(+0.00%) |
Jun 12, 2015 | 12.60 | 12.67 | 12.55 | 12.65 | 131,413 | -0.01(-0.05%) |
Jun 11, 2015 | 12.66 | 12.67 | 12.57 | 12.65 | 151,655 | -0.03(-0.21%) |
Jun 10, 2015 | 12.61 | 12.81 | 12.57 | 12.68 | 288,246 | +0.16(+1.29%) |
Jun 09, 2015 | 12.48 | 12.59 | 12.38 | 12.52 | 126,814 | +0.07(+0.54%) |
Jun 08, 2015 | 12.43 | 12.50 | 12.42 | 12.45 | 279,096 | -0.02(-0.16%) |
Jun 05, 2015 | 12.50 | 12.50 | 12.36 | 12.47 | 187,828 | +0.16(+1.32%) |
Jun 04, 2015 | 12.40 | 12.49 | 12.23 | 12.31 | 197,463 | -0.16(-1.30%) |
Jun 03, 2015 | 12.34 | 12.47 | 12.33 | 12.47 | 198,490 | +0.16(+1.32%) |
Jun 02, 2015 | 12.24 | 12.39 | 12.19 | 12.31 | 234,115 | +0.07(+0.61%) |