Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.90 | 12.94 | 12.75 | 12.85 | 475,586 | -0.03(-0.22%) |
Jul 30, 2015 | 12.66 | 12.91 | 12.59 | 12.88 | 517,044 | +0.17(+1.36%) |
Jul 29, 2015 | 12.53 | 12.73 | 12.46 | 12.71 | 605,968 | +0.20(+1.61%) |
Jul 28, 2015 | 12.60 | 12.62 | 12.42 | 12.51 | 504,419 | -0.01(-0.12%) |
Jul 27, 2015 | 12.54 | 12.56 | 12.43 | 12.52 | 420,833 | -0.09(-0.74%) |
Jul 24, 2015 | 12.87 | 12.90 | 12.60 | 12.61 | 529,504 | -0.28(-2.18%) |
Jul 23, 2015 | 13.06 | 13.21 | 12.88 | 12.90 | 528,597 | -0.11(-0.83%) |
Jul 22, 2015 | 13.03 | 13.14 | 12.97 | 13.00 | 501,636 | -0.04(-0.33%) |
Jul 21, 2015 | 13.27 | 13.31 | 13.03 | 13.05 | 331,950 | -0.21(-1.58%) |
Jul 20, 2015 | 13.35 | 13.35 | 13.22 | 13.26 | 345,552 | -0.08(-0.59%) |
Jul 17, 2015 | 13.47 | 13.50 | 13.20 | 13.33 | 543,548 | -0.16(-1.17%) |
Jul 16, 2015 | 13.44 | 13.56 | 13.34 | 13.49 | 524,415 | +0.14(+1.08%) |
Jul 15, 2015 | 13.45 | 13.45 | 13.27 | 13.35 | 548,793 | -0.08(-0.59%) |
Jul 14, 2015 | 13.41 | 13.44 | 13.35 | 13.43 | 419,047 | -0.01(-0.05%) |
Jul 13, 2015 | 13.33 | 13.51 | 13.33 | 13.44 | 829,409 | +0.20(+1.52%) |
Jul 10, 2015 | 13.31 | 13.39 | 13.13 | 13.23 | 1,001,936 | +0.09(+0.66%) |
Jul 09, 2015 | 13.26 | 13.36 | 13.10 | 13.15 | 464,579 | +0.09(+0.66%) |
Jul 08, 2015 | 13.19 | 13.33 | 12.93 | 13.06 | 604,718 | -0.28(-2.10%) |
Jul 07, 2015 | 13.26 | 13.42 | 13.15 | 13.34 | 1,083,081 | +0.01(+0.11%) |
Jul 06, 2015 | 13.15 | 13.36 | 13.05 | 13.33 | 671,586 | +0.04(+0.33%) |
Jul 02, 2015 | 13.59 | 13.28 | 13.28 | 13.28 | 531,804 | -0.27(-1.97%) |
Jul 01, 2015 | 13.69 | 13.70 | 13.40 | 13.55 | 852,420 | +0.02(+0.12%) |
Jun 30, 2015 | 13.76 | 13.76 | 13.49 | 13.53 | 739,615 | -0.07(-0.53%) |
Jun 29, 2015 | 14.02 | 14.02 | 13.58 | 13.61 | 949,355 | -0.52(-3.70%) |
Jun 26, 2015 | 14.01 | 14.16 | 13.95 | 14.13 | 1,334,839 | +0.16(+1.18%) |
Jun 25, 2015 | 13.96 | 14.13 | 13.46 | 13.96 | 2,037,616 | +0.23(+1.67%) |
Jun 24, 2015 | 13.69 | 13.81 | 13.65 | 13.73 | 733,976 | +0.00(+0.00%) |
Jun 23, 2015 | 13.64 | 13.77 | 13.60 | 13.73 | 772,188 | +0.08(+0.58%) |
Jun 22, 2015 | 13.59 | 13.68 | 13.43 | 13.66 | 574,044 | +0.13(+0.95%) |
Jun 19, 2015 | 13.50 | 13.54 | 13.41 | 13.53 | 906,398 | +0.00(+0.00%) |
Jun 18, 2015 | 13.16 | 13.60 | 13.16 | 13.53 | 928,712 | +0.44(+3.39%) |
Jun 17, 2015 | 13.13 | 13.22 | 13.05 | 13.08 | 397,301 | -0.02(-0.16%) |
Jun 16, 2015 | 13.03 | 13.18 | 13.00 | 13.10 | 335,210 | +0.05(+0.38%) |
Jun 15, 2015 | 13.20 | 13.20 | 12.97 | 13.05 | 552,302 | -0.24(-1.83%) |
Jun 12, 2015 | 13.12 | 13.36 | 13.05 | 13.30 | 477,390 | +0.16(+1.20%) |
Jun 11, 2015 | 13.15 | 13.30 | 13.10 | 13.14 | 633,203 | +0.01(+0.11%) |
Jun 10, 2015 | 12.93 | 13.24 | 12.92 | 13.13 | 569,039 | +0.25(+1.95%) |
Jun 09, 2015 | 12.78 | 12.90 | 12.75 | 12.88 | 729,572 | +0.08(+0.62%) |
Jun 08, 2015 | 12.68 | 12.82 | 12.63 | 12.80 | 750,559 | +0.09(+0.73%) |
Jun 05, 2015 | 12.58 | 12.74 | 12.47 | 12.70 | 506,369 | +0.10(+0.79%) |
Jun 04, 2015 | 12.85 | 12.90 | 12.60 | 12.60 | 427,562 | -0.32(-2.49%) |
Jun 03, 2015 | 12.71 | 12.93 | 12.71 | 12.93 | 678,922 | +0.24(+1.86%) |
Jun 02, 2015 | 12.45 | 12.82 | 12.42 | 12.69 | 862,394 | +0.16(+1.31%) |
Jun 01, 2015 | 12.35 | 12.53 | 12.30 | 12.53 | 520,350 | +0.21(+1.74%) |
May 29, 2015 | 12.40 | 12.47 | 12.30 | 12.31 | 483,419 | -0.13(-1.04%) |
May 28, 2015 | 12.43 | 12.44 | 12.34 | 12.44 | 242,492 | -0.01(-0.06%) |
May 27, 2015 | 12.21 | 12.57 | 12.08 | 12.45 | 663,570 | +0.29(+2.41%) |
May 26, 2015 | 12.44 | 12.52 | 12.12 | 12.15 | 1,045,840 | -0.34(-2.75%) |
May 22, 2015 | 12.69 | 12.50 | 12.50 | 12.50 | 440,257 | -0.21(-1.69%) |
May 21, 2015 | 12.80 | 12.85 | 12.61 | 12.71 | 356,305 | -0.09(-0.73%) |
May 20, 2015 | 12.89 | 12.91 | 12.75 | 12.80 | 278,127 | -0.09(-0.72%) |
May 19, 2015 | 12.92 | 12.95 | 12.84 | 12.90 | 283,280 | +0.00(+0.00%) |
May 18, 2015 | 12.83 | 12.90 | 12.70 | 12.90 | 492,424 | +0.04(+0.28%) |
May 15, 2015 | 12.95 | 13.00 | 12.80 | 12.86 | 484,871 | -0.09(-0.72%) |
May 14, 2015 | 12.85 | 12.95 | 12.76 | 12.95 | 451,737 | +0.16(+1.29%) |
May 13, 2015 | 12.82 | 12.91 | 12.59 | 12.79 | 499,953 | -0.02(-0.17%) |
May 12, 2015 | 12.84 | 12.92 | 12.72 | 12.81 | 631,048 | -0.04(-0.33%) |
May 11, 2015 | 12.80 | 12.99 | 12.80 | 12.85 | 408,257 | +0.04(+0.28%) |
May 08, 2015 | 12.99 | 13.10 | 12.81 | 12.82 | 462,601 | -0.04(-0.33%) |
May 07, 2015 | 12.82 | 12.93 | 12.79 | 12.86 | 496,762 | +0.04(+0.28%) |
May 06, 2015 | 12.74 | 12.84 | 12.67 | 12.83 | 938,327 | +0.09(+0.67%) |
May 05, 2015 | 12.78 | 12.93 | 12.69 | 12.74 | 449,249 | -0.07(-0.56%) |
May 04, 2015 | 12.68 | 12.86 | 12.68 | 12.81 | 418,474 | +0.14(+1.07%) |