Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.71 | 12.81 | 12.70 | 12.80 | 2,791,393 | +0.10(+0.78%) |
Jul 30, 2015 | 12.64 | 12.75 | 12.57 | 12.70 | 2,572,529 | +0.01(+0.10%) |
Jul 29, 2015 | 12.37 | 12.70 | 12.33 | 12.68 | 4,582,363 | +0.30(+2.44%) |
Jul 28, 2015 | 12.31 | 12.40 | 12.16 | 12.38 | 2,597,273 | +0.11(+0.88%) |
Jul 27, 2015 | 12.35 | 12.37 | 12.23 | 12.27 | 2,959,241 | -0.11(-0.90%) |
Jul 24, 2015 | 12.41 | 12.45 | 12.33 | 12.38 | 3,800,113 | +0.04(+0.35%) |
Jul 23, 2015 | 12.51 | 12.53 | 12.32 | 12.34 | 1,949,356 | -0.15(-1.24%) |
Jul 22, 2015 | 12.33 | 12.55 | 12.31 | 12.50 | 2,989,020 | +0.12(+1.01%) |
Jul 21, 2015 | 12.58 | 12.58 | 12.35 | 12.37 | 2,199,602 | -0.20(-1.59%) |
Jul 20, 2015 | 12.52 | 12.61 | 12.47 | 12.57 | 1,270,004 | +0.04(+0.32%) |
Jul 17, 2015 | 12.62 | 12.64 | 12.48 | 12.53 | 1,351,359 | -0.08(-0.60%) |
Jul 16, 2015 | 12.61 | 12.65 | 12.56 | 12.61 | 1,797,547 | +0.06(+0.47%) |
Jul 15, 2015 | 12.47 | 12.60 | 12.39 | 12.55 | 2,867,493 | +0.09(+0.71%) |
Jul 14, 2015 | 12.34 | 12.46 | 12.29 | 12.46 | 3,401,115 | +0.11(+0.90%) |
Jul 13, 2015 | 12.41 | 12.43 | 12.35 | 12.35 | 5,065,030 | +0.02(+0.13%) |
Jul 10, 2015 | 12.29 | 12.36 | 12.24 | 12.33 | 1,961,337 | +0.14(+1.16%) |
Jul 09, 2015 | 12.30 | 12.32 | 12.17 | 12.19 | 2,518,431 | +0.03(+0.22%) |
Jul 08, 2015 | 12.28 | 12.33 | 12.16 | 12.16 | 2,933,858 | -0.20(-1.62%) |
Jul 07, 2015 | 12.40 | 12.44 | 12.21 | 12.37 | 2,700,056 | -0.05(-0.40%) |
Jul 06, 2015 | 12.28 | 12.47 | 12.27 | 12.41 | 3,122,118 | +0.01(+0.11%) |
Jul 02, 2015 | 12.44 | 12.40 | 12.40 | 12.40 | 1,902,739 | -0.04(-0.32%) |
Jul 01, 2015 | 12.37 | 12.47 | 12.31 | 12.44 | 2,091,100 | +0.15(+1.20%) |
Jun 30, 2015 | 12.32 | 12.36 | 12.22 | 12.29 | 1,818,163 | +0.04(+0.35%) |
Jun 29, 2015 | 12.47 | 12.51 | 12.25 | 12.25 | 2,434,704 | -0.36(-2.87%) |
Jun 26, 2015 | 12.53 | 12.62 | 12.46 | 12.61 | 3,025,800 | +0.11(+0.87%) |
Jun 25, 2015 | 12.43 | 12.52 | 12.42 | 12.50 | 2,068,698 | +0.07(+0.58%) |
Jun 24, 2015 | 12.60 | 12.64 | 12.43 | 12.43 | 1,105,162 | -0.19(-1.49%) |
Jun 23, 2015 | 12.61 | 12.65 | 12.61 | 12.62 | 1,453,256 | +0.04(+0.34%) |
Jun 22, 2015 | 12.64 | 12.65 | 12.54 | 12.58 | 996,750 | +0.03(+0.21%) |
Jun 19, 2015 | 12.59 | 12.59 | 12.54 | 12.55 | 2,056,203 | -0.05(-0.36%) |
Jun 18, 2015 | 12.54 | 12.61 | 12.53 | 12.59 | 2,687,751 | +0.06(+0.47%) |
Jun 17, 2015 | 12.50 | 12.57 | 12.44 | 12.54 | 2,376,468 | +0.08(+0.60%) |
Jun 16, 2015 | 12.36 | 12.47 | 12.31 | 12.46 | 1,437,729 | +0.12(+0.98%) |
Jun 15, 2015 | 12.40 | 12.47 | 12.31 | 12.34 | 2,120,294 | -0.13(-1.02%) |
Jun 12, 2015 | 12.32 | 12.51 | 12.32 | 12.47 | 1,740,882 | -0.04(-0.29%) |
Jun 11, 2015 | 12.47 | 12.55 | 12.43 | 12.50 | 1,434,043 | +0.04(+0.31%) |
Jun 10, 2015 | 12.53 | 12.55 | 12.43 | 12.46 | 4,166,374 | +0.01(+0.05%) |
Jun 09, 2015 | 12.47 | 12.52 | 12.43 | 12.46 | 2,403,774 | -0.03(-0.21%) |
Jun 08, 2015 | 12.48 | 12.51 | 12.45 | 12.48 | 1,625,972 | -0.03(-0.26%) |
Jun 05, 2015 | 12.50 | 12.53 | 12.50 | 12.52 | 1,936,301 | +0.02(+0.16%) |
Jun 04, 2015 | 12.43 | 12.51 | 12.41 | 12.50 | 5,170,318 | +0.04(+0.29%) |
Jun 03, 2015 | 12.26 | 12.47 | 12.22 | 12.46 | 4,284,741 | +0.25(+2.06%) |
Jun 02, 2015 | 12.09 | 12.26 | 12.06 | 12.21 | 3,293,310 | +0.12(+0.97%) |
Jun 01, 2015 | 12.12 | 12.18 | 12.04 | 12.09 | 3,408,218 | -0.07(-0.56%) |
May 29, 2015 | 12.17 | 12.21 | 12.08 | 12.16 | 2,600,578 | +0.00(+0.03%) |
May 28, 2015 | 12.18 | 12.29 | 12.14 | 12.16 | 6,384,284 | -0.06(-0.48%) |
May 27, 2015 | 12.18 | 12.26 | 12.15 | 12.22 | 1,925,755 | +0.03(+0.27%) |
May 26, 2015 | 12.24 | 12.27 | 12.15 | 12.18 | 1,781,115 | -0.07(-0.59%) |
May 22, 2015 | 12.28 | 12.26 | 12.26 | 12.26 | 2,038,141 | -0.07(-0.58%) |
May 21, 2015 | 12.28 | 12.35 | 12.27 | 12.33 | 1,382,501 | +0.03(+0.27%) |
May 20, 2015 | 12.30 | 12.34 | 12.27 | 12.29 | 2,280,346 | +0.00(+0.03%) |
May 19, 2015 | 12.30 | 12.34 | 12.28 | 12.29 | 2,381,582 | -0.02(-0.13%) |
May 18, 2015 | 12.28 | 12.34 | 12.21 | 12.31 | 4,774,887 | -0.06(-0.50%) |
May 15, 2015 | 12.19 | 12.37 | 12.19 | 12.37 | 2,076,192 | +0.14(+1.15%) |
May 14, 2015 | 12.27 | 12.30 | 12.18 | 12.23 | 2,682,744 | +0.04(+0.35%) |
May 13, 2015 | 12.21 | 12.30 | 12.15 | 12.19 | 2,404,378 | -0.02(-0.13%) |
May 12, 2015 | 12.19 | 12.23 | 12.15 | 12.20 | 2,493,671 | -0.02(-0.19%) |
May 11, 2015 | 12.10 | 12.26 | 12.10 | 12.23 | 1,818,627 | +0.05(+0.38%) |
May 08, 2015 | 12.12 | 12.26 | 12.10 | 12.18 | 4,332,817 | +0.16(+1.33%) |
May 07, 2015 | 11.88 | 12.06 | 11.84 | 12.02 | 3,686,832 | +0.10(+0.82%) |
May 06, 2015 | 12.15 | 12.38 | 11.71 | 11.92 | 5,095,650 | -0.15(-1.27%) |
May 05, 2015 | 12.25 | 12.28 | 12.05 | 12.08 | 3,415,522 | -0.19(-1.57%) |
May 04, 2015 | 12.28 | 12.33 | 12.24 | 12.27 | 2,087,124 | +0.00(+0.03%) |