Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.16 | 15.24 | 14.94 | 15.12 | 135,614 | -0.09(-0.58%) |
Jul 30, 2015 | 15.24 | 15.40 | 15.11 | 15.21 | 287,122 | -0.03(-0.21%) |
Jul 29, 2015 | 14.86 | 15.30 | 14.73 | 15.24 | 219,639 | +0.39(+2.62%) |
Jul 28, 2015 | 14.54 | 14.88 | 14.40 | 14.85 | 218,074 | +0.37(+2.53%) |
Jul 27, 2015 | 14.46 | 14.54 | 14.27 | 14.49 | 216,583 | +0.10(+0.72%) |
Jul 24, 2015 | 14.38 | 14.42 | 14.31 | 14.38 | 116,060 | +0.05(+0.33%) |
Jul 23, 2015 | 14.24 | 14.42 | 14.09 | 14.34 | 139,261 | +0.10(+0.73%) |
Jul 22, 2015 | 13.72 | 14.30 | 13.53 | 14.23 | 276,793 | +0.71(+5.24%) |
Jul 21, 2015 | 13.57 | 13.69 | 13.45 | 13.53 | 30,485 | +0.02(+0.12%) |
Jul 20, 2015 | 13.62 | 13.64 | 13.50 | 13.51 | 39,718 | -0.13(-0.93%) |
Jul 17, 2015 | 13.68 | 13.72 | 13.56 | 13.64 | 189,260 | +0.01(+0.06%) |
Jul 16, 2015 | 13.81 | 13.81 | 13.63 | 13.63 | 37,888 | -0.01(-0.06%) |
Jul 15, 2015 | 13.69 | 13.69 | 13.59 | 13.64 | 27,399 | -0.04(-0.29%) |
Jul 14, 2015 | 13.71 | 13.72 | 13.63 | 13.68 | 79,946 | -0.03(-0.23%) |
Jul 13, 2015 | 13.75 | 13.81 | 13.61 | 13.71 | 64,368 | +0.02(+0.12%) |
Jul 10, 2015 | 13.52 | 13.71 | 13.47 | 13.69 | 40,070 | +0.27(+2.02%) |
Jul 09, 2015 | 13.48 | 13.53 | 13.29 | 13.42 | 51,266 | +0.09(+0.66%) |
Jul 08, 2015 | 13.41 | 13.41 | 13.23 | 13.33 | 65,530 | -0.19(-1.41%) |
Jul 07, 2015 | 13.53 | 13.55 | 13.24 | 13.53 | 39,531 | +0.00(+0.00%) |
Jul 06, 2015 | 13.47 | 13.61 | 13.33 | 13.53 | 75,076 | -0.09(-0.64%) |
Jul 02, 2015 | 13.76 | 13.61 | 13.61 | 13.61 | 54,548 | -0.11(-0.81%) |
Jul 01, 2015 | 13.59 | 13.82 | 13.55 | 13.72 | 80,530 | +0.23(+1.71%) |
Jun 30, 2015 | 13.58 | 13.69 | 13.39 | 13.49 | 571,034 | -0.04(-0.29%) |
Jun 29, 2015 | 13.67 | 13.96 | 13.41 | 13.53 | 221,714 | -0.27(-1.96%) |
Jun 26, 2015 | 13.53 | 13.84 | 13.49 | 13.80 | 248,031 | +0.30(+2.24%) |
Jun 25, 2015 | 13.53 | 13.53 | 13.36 | 13.50 | 130,072 | +0.01(+0.06%) |
Jun 24, 2015 | 13.45 | 13.52 | 13.44 | 13.49 | 39,792 | -0.02(-0.12%) |
Jun 23, 2015 | 13.49 | 13.52 | 13.41 | 13.51 | 74,627 | +0.02(+0.18%) |
Jun 22, 2015 | 13.34 | 13.50 | 13.34 | 13.49 | 41,056 | +0.26(+1.99%) |
Jun 19, 2015 | 13.43 | 13.48 | 13.22 | 13.22 | 207,814 | -0.17(-1.25%) |
Jun 18, 2015 | 13.31 | 13.45 | 13.23 | 13.39 | 54,959 | +0.07(+0.54%) |
Jun 17, 2015 | 13.45 | 13.45 | 13.27 | 13.32 | 41,177 | -0.13(-0.95%) |
Jun 16, 2015 | 13.26 | 13.49 | 13.26 | 13.45 | 49,898 | +0.12(+0.90%) |
Jun 15, 2015 | 13.44 | 13.51 | 13.31 | 13.33 | 76,803 | -0.14(-1.00%) |
Jun 12, 2015 | 13.33 | 13.48 | 13.27 | 13.46 | 55,929 | +0.06(+0.47%) |
Jun 11, 2015 | 13.37 | 13.53 | 13.30 | 13.40 | 100,775 | +0.01(+0.06%) |
Jun 10, 2015 | 13.06 | 13.41 | 13.06 | 13.39 | 201,559 | +0.36(+2.75%) |
Jun 09, 2015 | 13.02 | 13.13 | 12.90 | 13.03 | 110,908 | -0.01(-0.06%) |
Jun 08, 2015 | 12.88 | 13.14 | 12.82 | 13.04 | 177,635 | +0.11(+0.86%) |
Jun 05, 2015 | 12.61 | 12.94 | 12.33 | 12.93 | 92,227 | +0.37(+2.98%) |
Jun 04, 2015 | 12.54 | 12.63 | 12.50 | 12.55 | 158,784 | -0.02(-0.13%) |
Jun 03, 2015 | 12.57 | 12.57 | 12.52 | 12.57 | 57,637 | +0.05(+0.38%) |
Jun 02, 2015 | 12.54 | 12.60 | 12.48 | 12.52 | 22,343 | -0.03(-0.25%) |
Jun 01, 2015 | 12.60 | 12.61 | 12.40 | 12.55 | 23,942 | +0.02(+0.19%) |
May 29, 2015 | 12.45 | 12.57 | 12.43 | 12.53 | 88,340 | +0.02(+0.19%) |
May 28, 2015 | 12.47 | 12.52 | 12.44 | 12.51 | 45,443 | +0.06(+0.51%) |
May 27, 2015 | 12.46 | 12.55 | 12.41 | 12.44 | 278,240 | -0.02(-0.13%) |
May 26, 2015 | 12.50 | 12.61 | 12.45 | 12.46 | 43,799 | -0.10(-0.76%) |
May 22, 2015 | 12.63 | 12.55 | 12.55 | 12.55 | 74,155 | -0.02(-0.19%) |
May 21, 2015 | 12.57 | 12.62 | 12.53 | 12.58 | 62,267 | -0.06(-0.50%) |
May 20, 2015 | 12.61 | 12.67 | 12.56 | 12.64 | 17,229 | -0.02(-0.13%) |
May 19, 2015 | 12.61 | 12.69 | 12.52 | 12.66 | 32,718 | +0.05(+0.38%) |
May 18, 2015 | 12.51 | 12.66 | 12.50 | 12.61 | 27,766 | +0.14(+1.08%) |
May 15, 2015 | 12.73 | 12.73 | 12.45 | 12.48 | 30,479 | -0.25(-1.94%) |
May 14, 2015 | 12.44 | 12.73 | 12.44 | 12.72 | 27,463 | +0.30(+2.43%) |
May 13, 2015 | 12.43 | 12.44 | 12.41 | 12.42 | 20,833 | -0.01(-0.06%) |
May 12, 2015 | 12.36 | 12.43 | 12.25 | 12.43 | 57,195 | +0.06(+0.51%) |
May 11, 2015 | 12.40 | 12.44 | 12.33 | 12.36 | 26,754 | -0.01(-0.06%) |
May 08, 2015 | 12.44 | 12.44 | 12.30 | 12.37 | 32,893 | -0.01(-0.06%) |
May 07, 2015 | 12.34 | 12.48 | 12.33 | 12.38 | 27,612 | +0.01(+0.06%) |
May 06, 2015 | 12.44 | 12.44 | 12.28 | 12.37 | 32,057 | -0.02(-0.13%) |
May 05, 2015 | 12.39 | 12.53 | 12.32 | 12.39 | 78,150 | -0.04(-0.32%) |
May 04, 2015 | 12.47 | 12.65 | 12.41 | 12.43 | 97,247 | -0.06(-0.45%) |