Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.62 | 13.87 | 13.55 | 13.85 | 164,409 | +0.29(+2.14%) |
Jul 30, 2015 | 13.57 | 13.69 | 13.48 | 13.56 | 24,968 | -0.16(-1.17%) |
Jul 29, 2015 | 13.58 | 13.86 | 13.57 | 13.72 | 20,340 | +0.08(+0.59%) |
Jul 28, 2015 | 13.44 | 13.68 | 13.25 | 13.64 | 43,643 | +0.27(+2.02%) |
Jul 27, 2015 | 13.34 | 13.46 | 13.25 | 13.37 | 17,360 | +0.01(+0.07%) |
Jul 24, 2015 | 13.29 | 13.44 | 13.29 | 13.36 | 55,383 | +0.10(+0.75%) |
Jul 23, 2015 | 13.40 | 13.42 | 13.23 | 13.26 | 37,990 | -0.14(-1.04%) |
Jul 22, 2015 | 13.27 | 13.50 | 13.26 | 13.40 | 119,788 | +0.11(+0.83%) |
Jul 21, 2015 | 13.40 | 13.50 | 13.20 | 13.29 | 177,235 | -0.06(-0.45%) |
Jul 20, 2015 | 13.42 | 13.63 | 13.16 | 13.35 | 88,894 | +0.01(+0.07%) |
Jul 17, 2015 | 13.33 | 13.44 | 13.26 | 13.34 | 137,916 | +0.04(+0.30%) |
Jul 16, 2015 | 13.22 | 13.40 | 13.04 | 13.30 | 131,367 | +0.14(+1.06%) |
Jul 15, 2015 | 12.43 | 13.26 | 12.43 | 13.16 | 205,417 | +0.69(+5.53%) |
Jul 14, 2015 | 12.41 | 12.64 | 12.25 | 12.47 | 32,254 | +0.25(+2.05%) |
Jul 13, 2015 | 12.21 | 12.35 | 11.97 | 12.22 | 31,846 | -0.02(-0.16%) |
Jul 10, 2015 | 12.12 | 12.35 | 11.91 | 12.24 | 18,184 | +0.24(+2.00%) |
Jul 09, 2015 | 12.08 | 12.08 | 11.80 | 12.00 | 11,688 | +0.01(+0.08%) |
Jul 08, 2015 | 11.92 | 12.00 | 11.82 | 11.99 | 27,372 | +0.13(+1.10%) |
Jul 07, 2015 | 11.85 | 12.05 | 11.76 | 11.86 | 19,845 | +0.06(+0.51%) |
Jul 06, 2015 | 11.98 | 12.13 | 11.74 | 11.80 | 19,936 | -0.20(-1.67%) |
Jul 02, 2015 | 11.93 | 12.00 | 12.00 | 12.00 | 12,400 | +0.08(+0.67%) |
Jul 01, 2015 | 11.94 | 11.99 | 11.77 | 11.92 | 37,350 | +0.02(+0.17%) |
Jun 30, 2015 | 12.07 | 12.19 | 11.81 | 11.90 | 26,675 | -0.05(-0.42%) |
Jun 29, 2015 | 12.12 | 12.32 | 11.94 | 11.95 | 49,785 | -0.24(-1.97%) |
Jun 26, 2015 | 12.38 | 12.48 | 12.18 | 12.19 | 157,250 | -0.15(-1.22%) |
Jun 25, 2015 | 12.50 | 12.56 | 12.33 | 12.34 | 34,618 | -0.11(-0.88%) |
Jun 24, 2015 | 12.71 | 12.71 | 12.33 | 12.45 | 51,969 | -0.30(-2.35%) |
Jun 23, 2015 | 12.77 | 12.83 | 12.65 | 12.75 | 11,455 | -0.04(-0.31%) |
Jun 22, 2015 | 12.95 | 12.97 | 12.67 | 12.79 | 12,022 | -0.26(-1.99%) |
Jun 19, 2015 | 12.91 | 13.08 | 12.81 | 13.05 | 46,970 | +0.20(+1.56%) |
Jun 18, 2015 | 12.72 | 12.86 | 12.66 | 12.85 | 19,556 | +0.16(+1.26%) |
Jun 17, 2015 | 12.75 | 12.75 | 12.61 | 12.69 | 15,093 | -0.06(-0.47%) |
Jun 16, 2015 | 12.61 | 12.75 | 12.61 | 12.75 | 39,396 | +0.19(+1.51%) |
Jun 15, 2015 | 12.53 | 12.65 | 12.41 | 12.56 | 40,049 | -0.01(-0.08%) |
Jun 12, 2015 | 12.40 | 12.64 | 12.40 | 12.57 | 20,820 | +0.15(+1.21%) |
Jun 11, 2015 | 12.42 | 12.44 | 12.37 | 12.42 | 17,233 | -0.02(-0.16%) |
Jun 10, 2015 | 12.33 | 12.45 | 12.29 | 12.44 | 26,201 | +0.15(+1.22%) |
Jun 09, 2015 | 12.24 | 12.36 | 12.03 | 12.29 | 25,226 | -0.01(-0.08%) |
Jun 08, 2015 | 12.12 | 12.34 | 12.12 | 12.30 | 31,473 | +0.03(+0.24%) |
Jun 05, 2015 | 12.29 | 12.29 | 12.14 | 12.27 | 14,951 | +0.02(+0.16%) |
Jun 04, 2015 | 12.29 | 12.35 | 12.17 | 12.25 | 27,403 | -0.13(-1.05%) |
Jun 03, 2015 | 12.38 | 12.38 | 12.32 | 12.38 | 23,354 | +0.03(+0.24%) |
Jun 02, 2015 | 12.39 | 12.39 | 12.22 | 12.35 | 40,663 | +0.05(+0.41%) |
Jun 01, 2015 | 12.38 | 12.27 | 12.20 | 12.30 | 56,105 | +0.03(+0.24%) |
May 29, 2015 | 12.23 | 12.28 | 12.15 | 12.27 | 67,995 | +0.07(+0.57%) |
May 28, 2015 | 12.32 | 12.39 | 12.10 | 12.20 | 36,487 | -0.12(-0.97%) |
May 27, 2015 | 12.17 | 12.39 | 12.06 | 12.32 | 85,485 | +0.18(+1.48%) |
May 26, 2015 | 12.16 | 12.17 | 11.77 | 12.14 | 75,606 | +0.04(+0.33%) |
May 22, 2015 | 12.26 | 12.10 | 12.10 | 12.10 | 43,400 | -0.15(-1.22%) |
May 21, 2015 | 12.10 | 12.35 | 12.01 | 12.25 | 31,257 | +0.06(+0.49%) |
May 20, 2015 | 12.10 | 12.20 | 11.95 | 12.19 | 41,738 | +0.09(+0.74%) |
May 19, 2015 | 11.86 | 12.10 | 11.80 | 12.10 | 47,878 | +0.25(+2.11%) |
May 18, 2015 | 11.93 | 11.99 | 11.81 | 11.85 | 24,551 | -0.03(-0.25%) |
May 15, 2015 | 12.05 | 12.08 | 11.88 | 11.88 | 31,830 | -0.13(-1.08%) |
May 14, 2015 | 11.90 | 12.04 | 11.82 | 12.01 | 38,693 | +0.08(+0.67%) |
May 13, 2015 | 12.00 | 12.04 | 11.79 | 11.93 | 22,233 | -0.19(-1.57%) |
May 12, 2015 | 11.83 | 12.12 | 11.83 | 12.12 | 41,005 | +0.01(+0.08%) |
May 11, 2015 | 12.05 | 12.13 | 12.00 | 12.11 | 106,011 | +0.01(+0.08%) |
May 08, 2015 | 12.17 | 12.25 | 11.69 | 12.10 | 1,233,505 | -0.59(-4.65%) |
May 07, 2015 | 12.74 | 13.20 | 12.55 | 12.69 | 58,568 | -0.45(-3.42%) |
May 06, 2015 | 13.00 | 13.20 | 13.00 | 13.14 | 16,318 | -0.06(-0.45%) |
May 05, 2015 | 12.51 | 13.25 | 12.44 | 13.20 | 41,553 | +0.30(+2.33%) |
May 04, 2015 | 12.45 | 13.04 | 12.41 | 12.90 | 25,998 | +0.01(+0.08%) |