Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.74 | 13.77 | 13.69 | 13.71 | 3,044,809 | +0.11(+0.84%) |
Jul 30, 2015 | 13.70 | 13.71 | 13.55 | 13.60 | 5,732,382 | +0.04(+0.28%) |
Jul 29, 2015 | 13.58 | 13.62 | 13.52 | 13.56 | 3,794,982 | +0.26(+1.95%) |
Jul 28, 2015 | 13.24 | 13.34 | 13.19 | 13.30 | 2,847,146 | +0.21(+1.57%) |
Jul 27, 2015 | 13.22 | 13.23 | 13.04 | 13.10 | 4,040,096 | -0.12(-0.92%) |
Jul 24, 2015 | 13.27 | 13.33 | 13.16 | 13.22 | 4,096,885 | -0.03(-0.23%) |
Jul 23, 2015 | 13.42 | 13.43 | 13.23 | 13.25 | 2,605,676 | -0.19(-1.42%) |
Jul 22, 2015 | 13.32 | 13.45 | 13.32 | 13.44 | 2,142,184 | +0.08(+0.63%) |
Jul 21, 2015 | 13.37 | 13.45 | 13.32 | 13.35 | 3,035,104 | +0.03(+0.23%) |
Jul 20, 2015 | 13.33 | 13.37 | 13.29 | 13.32 | 2,115,106 | -0.04(-0.29%) |
Jul 17, 2015 | 13.30 | 13.37 | 13.27 | 13.36 | 1,848,067 | +0.05(+0.34%) |
Jul 16, 2015 | 13.35 | 13.38 | 13.29 | 13.32 | 2,154,719 | +0.08(+0.63%) |
Jul 15, 2015 | 13.16 | 13.29 | 13.13 | 13.23 | 2,833,161 | +0.11(+0.81%) |
Jul 14, 2015 | 13.01 | 13.16 | 12.97 | 13.13 | 3,542,974 | +0.18(+1.41%) |
Jul 13, 2015 | 13.00 | 13.02 | 12.87 | 12.94 | 4,878,961 | +0.24(+1.92%) |
Jul 10, 2015 | 12.75 | 12.75 | 12.65 | 12.70 | 3,547,890 | +0.53(+4.39%) |
Jul 09, 2015 | 12.30 | 12.33 | 12.15 | 12.16 | 4,596,521 | +0.12(+1.01%) |
Jul 08, 2015 | 12.16 | 12.16 | 11.98 | 12.04 | 5,247,129 | -0.16(-1.31%) |
Jul 07, 2015 | 12.08 | 12.23 | 11.84 | 12.20 | 5,220,137 | -0.11(-0.87%) |
Jul 06, 2015 | 12.24 | 12.38 | 12.22 | 12.31 | 2,536,026 | -0.39(-3.06%) |
Jul 02, 2015 | 12.71 | 12.70 | 12.70 | 12.70 | 1,677,368 | +0.01(+0.06%) |
Jul 01, 2015 | 12.68 | 12.75 | 12.64 | 12.69 | 3,356,119 | +0.15(+1.22%) |
Jun 30, 2015 | 12.71 | 12.71 | 12.46 | 12.54 | 3,409,077 | -0.05(-0.36%) |
Jun 29, 2015 | 12.79 | 12.84 | 12.57 | 12.58 | 4,044,054 | -0.47(-3.62%) |
Jun 26, 2015 | 13.06 | 13.16 | 13.04 | 13.06 | 2,531,396 | -0.01(-0.06%) |
Jun 25, 2015 | 13.18 | 13.19 | 13.04 | 13.06 | 3,338,594 | -0.02(-0.12%) |
Jun 24, 2015 | 13.19 | 13.26 | 13.07 | 13.08 | 3,059,217 | +0.05(+0.41%) |
Jun 23, 2015 | 13.10 | 13.16 | 13.02 | 13.03 | 3,280,625 | -0.05(-0.41%) |
Jun 22, 2015 | 13.08 | 13.18 | 13.03 | 13.08 | 3,569,925 | +0.27(+2.14%) |
Jun 19, 2015 | 12.90 | 12.91 | 12.81 | 12.81 | 3,633,040 | +0.13(+1.02%) |
Jun 18, 2015 | 12.66 | 12.76 | 12.61 | 12.68 | 3,069,031 | +0.05(+0.36%) |
Jun 17, 2015 | 12.61 | 12.68 | 12.53 | 12.63 | 2,811,351 | +0.02(+0.12%) |
Jun 16, 2015 | 12.58 | 12.63 | 12.55 | 12.61 | 1,844,292 | +0.00(+0.00%) |
Jun 15, 2015 | 12.57 | 12.64 | 12.54 | 12.61 | 2,418,081 | -0.19(-1.49%) |
Jun 12, 2015 | 12.70 | 12.87 | 12.65 | 12.81 | 2,868,615 | +0.08(+0.60%) |
Jun 11, 2015 | 12.78 | 12.85 | 12.66 | 12.73 | 11,251,701 | +0.01(+0.06%) |
Jun 10, 2015 | 12.53 | 12.74 | 12.51 | 12.72 | 5,239,647 | +0.46(+3.73%) |
Jun 09, 2015 | 12.27 | 12.32 | 12.20 | 12.26 | 2,311,502 | -0.02(-0.12%) |
Jun 08, 2015 | 12.32 | 12.33 | 12.25 | 12.28 | 3,716,384 | -0.13(-1.04%) |
Jun 05, 2015 | 12.29 | 12.45 | 12.29 | 12.41 | 2,788,738 | -0.04(-0.31%) |
Jun 04, 2015 | 12.57 | 12.64 | 12.43 | 12.45 | 2,725,085 | -0.21(-1.63%) |
Jun 03, 2015 | 12.65 | 12.79 | 12.64 | 12.65 | 1,675,786 | +0.08(+0.67%) |
Jun 02, 2015 | 12.51 | 12.61 | 12.48 | 12.57 | 1,849,740 | +0.21(+1.67%) |
Jun 01, 2015 | 12.50 | 12.51 | 12.31 | 12.36 | 2,811,632 | -0.24(-1.94%) |
May 29, 2015 | 12.66 | 12.70 | 12.52 | 12.61 | 2,752,825 | +0.00(+0.00%) |
May 28, 2015 | 12.65 | 12.67 | 12.58 | 12.61 | 4,200,297 | -0.01(-0.06%) |
May 27, 2015 | 12.54 | 12.66 | 12.49 | 12.61 | 2,824,367 | +0.17(+1.35%) |
May 26, 2015 | 12.56 | 12.57 | 12.39 | 12.45 | 2,870,578 | -0.33(-2.57%) |
May 22, 2015 | 12.81 | 12.77 | 12.77 | 12.77 | 1,617,317 | -0.18(-1.36%) |
May 21, 2015 | 12.95 | 13.00 | 12.93 | 12.95 | 3,837,618 | +0.09(+0.71%) |
May 20, 2015 | 12.66 | 12.93 | 12.65 | 12.86 | 6,698,670 | +0.43(+3.44%) |
May 19, 2015 | 12.46 | 12.52 | 12.42 | 12.43 | 1,551,785 | -0.05(-0.37%) |
May 18, 2015 | 12.52 | 12.56 | 12.48 | 12.48 | 2,273,921 | -0.14(-1.09%) |
May 15, 2015 | 12.61 | 12.69 | 12.58 | 12.61 | 3,012,375 | -0.02(-0.12%) |
May 14, 2015 | 12.65 | 12.68 | 12.58 | 12.63 | 3,399,818 | +0.11(+0.91%) |
May 13, 2015 | 12.53 | 12.55 | 12.47 | 12.52 | 3,544,155 | +0.14(+1.17%) |
May 12, 2015 | 12.39 | 12.41 | 12.30 | 12.37 | 2,239,528 | -0.05(-0.37%) |
May 11, 2015 | 12.43 | 12.54 | 12.39 | 12.42 | 4,731,929 | +0.17(+1.37%) |
May 08, 2015 | 12.24 | 12.37 | 12.17 | 12.25 | 8,089,467 | +0.61(+5.24%) |
May 07, 2015 | 11.55 | 11.68 | 11.45 | 11.64 | 2,898,732 | +0.05(+0.39%) |
May 06, 2015 | 11.63 | 11.68 | 11.53 | 11.59 | 1,884,967 | -0.04(-0.32%) |
May 05, 2015 | 11.78 | 11.82 | 11.60 | 11.63 | 4,860,057 | -0.30(-2.55%) |
May 04, 2015 | 11.86 | 11.95 | 11.86 | 11.93 | 1,732,506 | +0.06(+0.51%) |