Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.74 | 11.78 | 11.65 | 11.66 | 28,810 | -0.10(-0.89%) |
Jul 30, 2015 | 11.76 | 11.76 | 11.69 | 11.76 | 29,953 | -0.10(-0.81%) |
Jul 29, 2015 | 11.77 | 11.86 | 11.77 | 11.86 | 22,689 | +0.10(+0.82%) |
Jul 28, 2015 | 11.66 | 11.76 | 11.59 | 11.76 | 44,821 | +0.25(+2.20%) |
Jul 27, 2015 | 11.52 | 11.59 | 11.45 | 11.51 | 59,837 | -0.53(-4.40%) |
Jul 24, 2015 | 12.16 | 12.19 | 12.01 | 12.04 | 9,932 | -0.19(-1.53%) |
Jul 23, 2015 | 12.28 | 12.32 | 12.21 | 12.22 | 12,907 | +0.03(+0.29%) |
Jul 22, 2015 | 12.14 | 12.24 | 12.14 | 12.19 | 15,637 | -0.07(-0.57%) |
Jul 21, 2015 | 12.27 | 12.35 | 12.22 | 12.26 | 14,313 | +0.04(+0.36%) |
Jul 20, 2015 | 12.29 | 12.29 | 12.19 | 12.21 | 7,398 | -0.08(-0.64%) |
Jul 17, 2015 | 12.33 | 12.42 | 12.28 | 12.29 | 51,997 | +0.13(+1.08%) |
Jul 16, 2015 | 12.07 | 12.17 | 11.97 | 12.16 | 28,117 | +0.20(+1.68%) |
Jul 15, 2015 | 12.17 | 12.17 | 11.94 | 11.96 | 50,834 | -0.36(-2.91%) |
Jul 14, 2015 | 12.28 | 12.37 | 12.28 | 12.32 | 37,057 | -0.08(-0.63%) |
Jul 13, 2015 | 12.32 | 12.42 | 12.29 | 12.40 | 228,141 | +0.28(+2.31%) |
Jul 10, 2015 | 12.25 | 12.25 | 12.01 | 12.12 | 51,453 | +0.22(+1.84%) |
Jul 09, 2015 | 11.61 | 12.25 | 11.61 | 11.90 | 236,714 | +0.84(+7.59%) |
Jul 08, 2015 | 11.14 | 11.33 | 11.05 | 11.06 | 164,327 | -0.60(-5.17%) |
Jul 07, 2015 | 11.56 | 11.67 | 11.31 | 11.66 | 116,257 | -0.37(-3.05%) |
Jul 06, 2015 | 12.09 | 12.21 | 11.89 | 12.03 | 99,708 | -0.56(-4.44%) |
Jul 02, 2015 | 12.68 | 12.59 | 12.59 | 12.59 | 15,325 | -0.11(-0.89%) |
Jul 01, 2015 | 12.70 | 12.85 | 12.67 | 12.70 | 76,184 | -0.11(-0.89%) |
Jun 30, 2015 | 12.72 | 12.98 | 12.70 | 12.82 | 38,637 | +0.35(+2.80%) |
Jun 29, 2015 | 12.59 | 12.63 | 12.42 | 12.47 | 93,387 | -0.40(-3.12%) |
Jun 26, 2015 | 12.98 | 13.01 | 12.87 | 12.87 | 39,875 | -0.36(-2.71%) |
Jun 25, 2015 | 13.32 | 13.32 | 13.23 | 13.23 | 12,538 | -0.12(-0.92%) |
Jun 24, 2015 | 13.43 | 13.48 | 13.34 | 13.35 | 51,741 | -0.10(-0.78%) |
Jun 23, 2015 | 13.40 | 13.47 | 13.40 | 13.46 | 116,808 | +0.24(+1.85%) |
Jun 22, 2015 | 13.25 | 13.26 | 13.19 | 13.21 | 45,012 | +0.13(+1.00%) |
Jun 19, 2015 | 13.13 | 13.16 | 13.07 | 13.08 | 30,894 | -0.29(-2.16%) |
Jun 18, 2015 | 13.31 | 13.38 | 13.31 | 13.37 | 17,468 | +0.11(+0.86%) |
Jun 17, 2015 | 13.28 | 13.31 | 13.21 | 13.26 | 53,044 | +0.02(+0.13%) |
Jun 16, 2015 | 13.17 | 13.24 | 13.12 | 13.24 | 56,890 | -0.10(-0.72%) |
Jun 15, 2015 | 13.42 | 13.42 | 13.33 | 13.33 | 38,764 | -0.31(-2.31%) |
Jun 12, 2015 | 13.60 | 13.68 | 13.60 | 13.65 | 17,934 | +0.15(+1.10%) |
Jun 11, 2015 | 13.49 | 13.54 | 13.49 | 13.50 | 9,796 | +0.04(+0.32%) |
Jun 10, 2015 | 13.33 | 13.47 | 13.33 | 13.46 | 53,721 | +0.12(+0.92%) |
Jun 09, 2015 | 13.31 | 13.33 | 13.19 | 13.33 | 125,709 | -0.18(-1.36%) |
Jun 08, 2015 | 13.59 | 13.62 | 13.51 | 13.52 | 27,586 | -0.22(-1.59%) |
Jun 05, 2015 | 13.69 | 13.77 | 13.61 | 13.74 | 13,027 | -0.11(-0.79%) |
Jun 04, 2015 | 13.87 | 13.92 | 13.82 | 13.85 | 7,724 | -0.05(-0.35%) |
Jun 03, 2015 | 13.84 | 13.90 | 13.84 | 13.89 | 28,647 | +0.05(+0.38%) |
Jun 02, 2015 | 13.81 | 13.88 | 13.78 | 13.84 | 37,326 | -0.09(-0.63%) |
Jun 01, 2015 | 13.95 | 13.95 | 13.89 | 13.93 | 39,109 | +0.13(+0.95%) |
May 29, 2015 | 13.90 | 13.90 | 13.78 | 13.80 | 45,503 | -0.13(-0.94%) |
May 28, 2015 | 13.92 | 13.95 | 13.83 | 13.93 | 39,641 | -0.36(-2.51%) |
May 27, 2015 | 14.25 | 14.32 | 14.22 | 14.29 | 45,609 | +0.04(+0.31%) |
May 26, 2015 | 14.39 | 14.44 | 14.20 | 14.24 | 109,961 | -0.10(-0.67%) |
May 22, 2015 | 14.06 | 14.34 | 14.34 | 14.34 | 96,641 | +0.53(+3.87%) |
May 21, 2015 | 13.75 | 13.81 | 13.75 | 13.80 | 27,256 | +0.03(+0.24%) |
May 20, 2015 | 13.75 | 13.80 | 13.70 | 13.77 | 10,376 | -0.04(-0.32%) |
May 19, 2015 | 13.85 | 13.85 | 13.79 | 13.81 | 32,488 | +0.05(+0.38%) |
May 18, 2015 | 13.69 | 13.76 | 13.68 | 13.76 | 56,677 | +0.10(+0.77%) |
May 15, 2015 | 13.61 | 13.67 | 13.57 | 13.66 | 97,058 | +0.09(+0.64%) |
May 14, 2015 | 13.50 | 13.58 | 13.50 | 13.57 | 27,999 | +0.13(+0.98%) |
May 13, 2015 | 13.43 | 13.53 | 13.42 | 13.44 | 108,664 | -0.03(-0.19%) |
May 12, 2015 | 13.48 | 13.48 | 13.43 | 13.47 | 14,807 | -0.11(-0.77%) |
May 11, 2015 | 13.66 | 13.74 | 13.56 | 13.57 | 45,144 | +0.08(+0.58%) |
May 08, 2015 | 13.51 | 13.54 | 13.39 | 13.49 | 56,197 | +0.23(+1.71%) |
May 07, 2015 | 13.17 | 13.26 | 13.12 | 13.26 | 30,874 | +0.00(+0.00%) |
May 06, 2015 | 13.46 | 13.46 | 13.23 | 13.26 | 95,154 | -0.09(-0.66%) |
May 05, 2015 | 13.52 | 13.52 | 13.33 | 13.35 | 29,439 | -0.35(-2.55%) |
May 04, 2015 | 13.58 | 13.72 | 13.58 | 13.70 | 50,447 | +0.16(+1.16%) |