Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.15 | 12.76 | 12.15 | 12.36 | 297,844 | +0.02(+0.12%) |
Jul 30, 2015 | 13.01 | 13.06 | 12.28 | 12.34 | 526,151 | -0.78(-5.98%) |
Jul 29, 2015 | 12.92 | 13.13 | 12.85 | 13.13 | 124,404 | +0.26(+2.00%) |
Jul 28, 2015 | 12.82 | 13.05 | 12.66 | 12.87 | 248,318 | +0.05(+0.38%) |
Jul 27, 2015 | 12.30 | 13.07 | 12.22 | 12.82 | 302,141 | +0.44(+3.52%) |
Jul 24, 2015 | 12.41 | 12.48 | 12.01 | 12.39 | 258,254 | +0.02(+0.15%) |
Jul 23, 2015 | 13.06 | 13.40 | 12.31 | 12.37 | 549,428 | -0.71(-5.45%) |
Jul 22, 2015 | 12.21 | 13.17 | 12.17 | 13.08 | 842,862 | +0.92(+7.58%) |
Jul 21, 2015 | 11.99 | 12.30 | 11.88 | 12.16 | 290,994 | +0.20(+1.68%) |
Jul 20, 2015 | 12.45 | 12.51 | 11.93 | 11.96 | 382,123 | -0.37(-3.01%) |
Jul 17, 2015 | 12.42 | 12.59 | 12.17 | 12.33 | 421,993 | -0.18(-1.45%) |
Jul 16, 2015 | 13.18 | 13.18 | 12.46 | 12.51 | 274,214 | -0.71(-5.36%) |
Jul 15, 2015 | 13.24 | 13.52 | 13.03 | 13.22 | 439,949 | -0.03(-0.23%) |
Jul 14, 2015 | 13.02 | 13.27 | 12.87 | 13.25 | 234,376 | +0.16(+1.19%) |
Jul 13, 2015 | 12.96 | 13.17 | 12.79 | 13.10 | 278,117 | +0.08(+0.58%) |
Jul 10, 2015 | 12.60 | 13.06 | 12.51 | 13.02 | 426,959 | +0.52(+4.16%) |
Jul 09, 2015 | 12.36 | 12.61 | 12.26 | 12.50 | 517,748 | +0.24(+1.98%) |
Jul 08, 2015 | 12.09 | 12.39 | 11.91 | 12.26 | 314,445 | +0.19(+1.54%) |
Jul 07, 2015 | 12.09 | 12.22 | 11.78 | 12.07 | 479,036 | -0.04(-0.34%) |
Jul 06, 2015 | 12.02 | 12.23 | 11.86 | 12.11 | 286,162 | +0.03(+0.28%) |
Jul 02, 2015 | 12.11 | 12.08 | 12.08 | 12.08 | 174,608 | -0.05(-0.38%) |
Jul 01, 2015 | 12.42 | 12.44 | 12.04 | 12.12 | 251,248 | -0.17(-1.42%) |
Jun 30, 2015 | 12.71 | 12.77 | 12.17 | 12.30 | 459,439 | -0.29(-2.29%) |
Jun 29, 2015 | 12.58 | 12.74 | 12.52 | 12.59 | 282,214 | -0.08(-0.63%) |
Jun 26, 2015 | 12.59 | 13.07 | 12.58 | 12.67 | 439,854 | +0.09(+0.72%) |
Jun 25, 2015 | 12.76 | 12.98 | 12.56 | 12.58 | 373,002 | -0.18(-1.43%) |
Jun 24, 2015 | 12.80 | 12.94 | 12.65 | 12.76 | 295,766 | -0.09(-0.68%) |
Jun 23, 2015 | 12.70 | 13.02 | 12.63 | 12.85 | 443,555 | +0.16(+1.23%) |
Jun 22, 2015 | 13.07 | 13.13 | 12.59 | 12.69 | 603,530 | -0.36(-2.73%) |
Jun 19, 2015 | 13.10 | 13.24 | 12.73 | 13.05 | 2,360,442 | -0.07(-0.52%) |
Jun 18, 2015 | 13.43 | 13.60 | 13.08 | 13.11 | 519,673 | -0.20(-1.51%) |
Jun 17, 2015 | 13.63 | 13.80 | 13.30 | 13.32 | 558,973 | -0.31(-2.31%) |
Jun 16, 2015 | 13.98 | 14.14 | 13.62 | 13.63 | 814,126 | -0.47(-3.36%) |
Jun 15, 2015 | 14.05 | 14.18 | 14.04 | 14.10 | 693,316 | +0.08(+0.54%) |
Jun 12, 2015 | 14.16 | 14.22 | 13.97 | 14.03 | 957,241 | -0.10(-0.70%) |
Jun 11, 2015 | 14.12 | 14.15 | 14.02 | 14.13 | 5,839,815 | -0.90(-6.00%) |
Jun 10, 2015 | 15.42 | 15.42 | 14.98 | 15.03 | 177,095 | -0.30(-1.98%) |
Jun 09, 2015 | 15.17 | 15.42 | 14.92 | 15.33 | 154,151 | +0.28(+1.84%) |
Jun 08, 2015 | 15.44 | 15.65 | 14.94 | 15.06 | 135,466 | -0.43(-2.77%) |
Jun 05, 2015 | 15.16 | 15.69 | 14.87 | 15.48 | 186,891 | +0.46(+3.08%) |
Jun 04, 2015 | 15.70 | 15.70 | 14.89 | 15.02 | 169,794 | -0.75(-4.74%) |
Jun 03, 2015 | 15.54 | 15.90 | 15.37 | 15.77 | 264,837 | +0.18(+1.14%) |
Jun 02, 2015 | 15.54 | 15.72 | 15.26 | 15.59 | 112,276 | +0.04(+0.27%) |
Jun 01, 2015 | 15.90 | 15.90 | 15.21 | 15.55 | 176,652 | -0.22(-1.42%) |
May 29, 2015 | 15.34 | 15.90 | 15.11 | 15.77 | 332,610 | +0.43(+2.79%) |
May 28, 2015 | 15.08 | 15.39 | 14.89 | 15.34 | 168,391 | +0.18(+1.20%) |
May 27, 2015 | 15.30 | 15.33 | 14.94 | 15.16 | 67,271 | -0.01(-0.07%) |
May 26, 2015 | 15.23 | 15.29 | 14.84 | 15.17 | 64,950 | -0.20(-1.31%) |
May 22, 2015 | 14.90 | 15.37 | 15.37 | 15.37 | 149,287 | +0.35(+2.35%) |
May 21, 2015 | 14.81 | 15.15 | 14.71 | 15.02 | 83,484 | +0.22(+1.49%) |
May 20, 2015 | 15.23 | 15.23 | 14.75 | 14.80 | 110,995 | -0.42(-2.79%) |
May 19, 2015 | 15.13 | 15.35 | 15.04 | 15.23 | 144,247 | +0.10(+0.65%) |
May 18, 2015 | 15.20 | 15.39 | 15.01 | 15.13 | 104,501 | -0.10(-0.67%) |
May 15, 2015 | 15.38 | 15.42 | 15.11 | 15.23 | 123,563 | -0.03(-0.22%) |
May 14, 2015 | 15.61 | 15.80 | 15.19 | 15.26 | 186,944 | -0.30(-1.93%) |
May 13, 2015 | 15.41 | 15.65 | 15.30 | 15.56 | 199,752 | +0.14(+0.93%) |
May 12, 2015 | 14.82 | 15.45 | 14.79 | 15.42 | 324,895 | +0.48(+3.22%) |
May 11, 2015 | 14.82 | 14.82 | 14.60 | 14.94 | 180,247 | +0.19(+1.26%) |
May 08, 2015 | 14.90 | 14.97 | 14.62 | 14.75 | 102,008 | +0.06(+0.41%) |
May 07, 2015 | 15.16 | 15.18 | 14.62 | 14.69 | 252,303 | -0.35(-2.34%) |
May 06, 2015 | 15.09 | 15.17 | 14.93 | 15.04 | 193,253 | +0.12(+0.79%) |
May 05, 2015 | 15.21 | 15.37 | 14.78 | 14.93 | 219,935 | -0.16(-1.03%) |
May 04, 2015 | 15.11 | 15.39 | 15.08 | 15.08 | 257,056 | -0.10(-0.65%) |