Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.59 | 12.77 | 12.44 | 12.69 | 399,070 | +0.13(+1.07%) |
Jul 30, 2015 | 12.78 | 12.88 | 12.52 | 12.56 | 317,640 | -0.11(-0.87%) |
Jul 29, 2015 | 12.55 | 12.75 | 12.52 | 12.67 | 574,597 | +0.07(+0.59%) |
Jul 28, 2015 | 12.45 | 12.62 | 12.26 | 12.59 | 305,176 | +0.24(+1.91%) |
Jul 27, 2015 | 12.13 | 12.36 | 11.80 | 12.36 | 666,123 | +0.12(+1.02%) |
Jul 24, 2015 | 12.69 | 12.72 | 12.11 | 12.23 | 1,033,019 | -0.49(-3.85%) |
Jul 23, 2015 | 12.93 | 12.96 | 12.67 | 12.72 | 354,931 | -0.18(-1.43%) |
Jul 22, 2015 | 13.14 | 13.14 | 12.87 | 12.91 | 293,499 | -0.26(-1.96%) |
Jul 21, 2015 | 13.08 | 13.19 | 13.04 | 13.17 | 230,305 | +0.06(+0.46%) |
Jul 20, 2015 | 13.24 | 13.26 | 13.00 | 13.11 | 242,308 | -0.06(-0.46%) |
Jul 17, 2015 | 13.12 | 13.24 | 12.93 | 13.17 | 461,991 | +0.09(+0.67%) |
Jul 16, 2015 | 12.70 | 13.14 | 12.70 | 13.08 | 838,713 | +0.31(+2.46%) |
Jul 15, 2015 | 13.03 | 13.05 | 12.56 | 12.76 | 2,424,446 | -0.28(-2.12%) |
Jul 14, 2015 | 13.26 | 13.40 | 12.95 | 13.04 | 928,066 | -0.28(-2.12%) |
Jul 13, 2015 | 13.50 | 13.52 | 13.28 | 13.32 | 263,888 | -0.03(-0.24%) |
Jul 10, 2015 | 13.34 | 13.47 | 13.26 | 13.36 | 232,987 | +0.09(+0.66%) |
Jul 09, 2015 | 13.39 | 13.43 | 13.21 | 13.27 | 215,745 | +0.00(+0.03%) |
Jul 08, 2015 | 13.41 | 13.53 | 13.26 | 13.26 | 297,108 | -0.21(-1.54%) |
Jul 07, 2015 | 13.54 | 13.56 | 13.37 | 13.47 | 332,851 | -0.06(-0.44%) |
Jul 06, 2015 | 13.40 | 13.61 | 13.35 | 13.53 | 310,921 | -0.00(-0.03%) |
Jul 02, 2015 | 13.67 | 13.54 | 13.54 | 13.54 | 257,167 | -0.12(-0.85%) |
Jul 01, 2015 | 13.81 | 13.89 | 13.61 | 13.65 | 304,886 | +0.01(+0.07%) |
Jun 30, 2015 | 13.56 | 13.83 | 13.52 | 13.64 | 298,372 | +0.19(+1.44%) |
Jun 29, 2015 | 13.74 | 13.80 | 13.41 | 13.45 | 354,873 | -0.45(-3.26%) |
Jun 26, 2015 | 13.45 | 13.90 | 13.45 | 13.90 | 508,504 | +0.46(+3.40%) |
Jun 25, 2015 | 13.80 | 13.94 | 13.30 | 13.44 | 1,085,308 | -0.35(-2.51%) |
Jun 24, 2015 | 13.85 | 13.93 | 13.67 | 13.79 | 444,429 | -0.07(-0.50%) |
Jun 23, 2015 | 14.02 | 14.02 | 13.82 | 13.86 | 464,470 | -0.19(-1.38%) |
Jun 22, 2015 | 14.32 | 14.32 | 14.03 | 14.05 | 369,398 | -0.11(-0.78%) |
Jun 19, 2015 | 14.27 | 14.27 | 14.13 | 14.16 | 260,251 | -0.10(-0.71%) |
Jun 18, 2015 | 14.23 | 14.39 | 14.14 | 14.27 | 268,477 | +0.05(+0.36%) |
Jun 17, 2015 | 14.34 | 14.36 | 14.12 | 14.21 | 300,002 | -0.11(-0.74%) |
Jun 16, 2015 | 14.13 | 14.39 | 14.13 | 14.32 | 432,675 | +0.19(+1.34%) |
Jun 15, 2015 | 14.28 | 14.28 | 13.90 | 14.13 | 576,403 | -0.22(-1.55%) |
Jun 12, 2015 | 14.32 | 14.51 | 14.13 | 14.35 | 406,036 | +0.04(+0.26%) |
Jun 11, 2015 | 14.02 | 14.39 | 13.91 | 14.32 | 545,027 | +0.37(+2.68%) |
Jun 10, 2015 | 13.77 | 13.98 | 13.72 | 13.94 | 812,823 | +0.24(+1.75%) |
Jun 09, 2015 | 14.07 | 14.16 | 13.67 | 13.70 | 779,184 | -0.43(-3.07%) |
Jun 08, 2015 | 14.50 | 14.56 | 14.00 | 14.14 | 479,538 | -0.44(-3.04%) |
Jun 05, 2015 | 14.47 | 14.47 | 14.32 | 14.58 | 613,915 | +0.12(+0.86%) |
Jun 04, 2015 | 14.64 | 14.89 | 14.33 | 14.45 | 396,379 | -0.19(-1.32%) |
Jun 03, 2015 | 14.47 | 14.65 | 14.37 | 14.65 | 489,955 | +0.14(+0.99%) |
Jun 02, 2015 | 14.69 | 14.69 | 14.46 | 14.51 | 417,537 | -0.20(-1.35%) |
Jun 01, 2015 | 14.64 | 14.78 | 14.64 | 14.70 | 520,659 | +0.22(+1.50%) |
May 29, 2015 | 14.69 | 14.71 | 14.45 | 14.49 | 279,502 | -0.22(-1.48%) |
May 28, 2015 | 14.53 | 14.72 | 14.46 | 14.70 | 217,442 | +0.12(+0.86%) |
May 27, 2015 | 14.69 | 14.73 | 14.44 | 14.58 | 563,601 | -0.04(-0.25%) |
May 26, 2015 | 14.92 | 15.01 | 14.56 | 14.62 | 883,739 | -0.08(-0.57%) |
May 22, 2015 | 14.65 | 14.70 | 14.70 | 14.70 | 363,454 | +0.04(+0.25%) |
May 21, 2015 | 14.65 | 14.71 | 14.52 | 14.66 | 389,997 | +0.05(+0.35%) |
May 20, 2015 | 14.61 | 14.72 | 14.45 | 14.61 | 407,051 | -0.02(-0.13%) |
May 19, 2015 | 14.46 | 14.73 | 14.38 | 14.63 | 562,005 | +0.22(+1.54%) |
May 18, 2015 | 14.23 | 14.59 | 14.23 | 14.41 | 775,064 | +0.20(+1.43%) |
May 15, 2015 | 14.19 | 14.35 | 14.11 | 14.21 | 348,121 | +0.00(+0.03%) |
May 14, 2015 | 14.04 | 14.27 | 13.87 | 14.20 | 400,936 | +0.20(+1.45%) |
May 13, 2015 | 14.09 | 14.14 | 13.86 | 14.00 | 588,267 | -0.12(-0.88%) |
May 12, 2015 | 14.24 | 14.28 | 13.90 | 14.12 | 534,873 | +0.03(+0.20%) |
May 11, 2015 | 14.38 | 14.51 | 14.02 | 14.09 | 572,976 | -0.30(-2.12%) |
May 08, 2015 | 14.65 | 14.67 | 14.39 | 14.40 | 335,748 | -0.07(-0.51%) |
May 07, 2015 | 14.44 | 14.55 | 14.13 | 14.47 | 668,026 | +0.12(+0.80%) |
May 06, 2015 | 14.60 | 14.65 | 14.18 | 14.36 | 544,442 | -0.12(-0.85%) |
May 05, 2015 | 14.76 | 14.80 | 14.44 | 14.48 | 791,440 | -0.27(-1.85%) |
May 04, 2015 | 14.75 | 14.91 | 14.59 | 14.75 | 1,401,623 | +0.16(+1.09%) |