Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.30 | 13.30 | 12.94 | 13.11 | 16,699 | -0.13(-0.98%) |
Jul 30, 2015 | 13.19 | 13.34 | 12.88 | 13.24 | 6,048 | +0.06(+0.46%) |
Jul 29, 2015 | 13.10 | 13.23 | 13.09 | 13.18 | 3,003 | -0.14(-1.05%) |
Jul 28, 2015 | 13.05 | 13.40 | 13.05 | 13.32 | 7,565 | +0.22(+1.68%) |
Jul 27, 2015 | 13.10 | 13.12 | 13.00 | 13.10 | 3,030 | +0.02(+0.15%) |
Jul 24, 2015 | 13.31 | 13.48 | 13.08 | 13.08 | 17,098 | -0.38(-2.82%) |
Jul 23, 2015 | 13.54 | 13.54 | 13.35 | 13.46 | 10,813 | +0.03(+0.22%) |
Jul 22, 2015 | 12.95 | 13.69 | 12.95 | 13.43 | 39,839 | +0.39(+2.99%) |
Jul 21, 2015 | 12.85 | 13.16 | 12.76 | 13.04 | 6,034 | +0.26(+2.03%) |
Jul 20, 2015 | 12.97 | 12.97 | 12.75 | 12.78 | 15,167 | -0.25(-1.92%) |
Jul 17, 2015 | 13.05 | 13.09 | 12.99 | 13.03 | 6,602 | +0.03(+0.23%) |
Jul 16, 2015 | 13.00 | 13.10 | 13.00 | 13.00 | 13,233 | -0.07(-0.54%) |
Jul 15, 2015 | 12.95 | 13.07 | 12.95 | 13.07 | 8,751 | +0.04(+0.31%) |
Jul 14, 2015 | 13.08 | 13.15 | 12.98 | 13.03 | 43,981 | -0.19(-1.44%) |
Jul 13, 2015 | 12.97 | 13.43 | 12.97 | 13.22 | 9,998 | +0.23(+1.77%) |
Jul 10, 2015 | 13.09 | 13.21 | 12.94 | 12.99 | 24,300 | +0.02(+0.15%) |
Jul 09, 2015 | 12.58 | 13.17 | 12.58 | 12.97 | 11,473 | -0.37(-2.77%) |
Jul 08, 2015 | 13.58 | 13.58 | 13.25 | 13.34 | 26,420 | -0.10(-0.74%) |
Jul 07, 2015 | 13.48 | 14.88 | 13.16 | 13.44 | 17,898 | -0.01(-0.07%) |
Jul 06, 2015 | 13.00 | 13.84 | 13.00 | 13.45 | 59,041 | +0.60(+4.67%) |
Jul 02, 2015 | 13.11 | 12.85 | 12.85 | 12.85 | 42,100 | -0.11(-0.85%) |
Jul 01, 2015 | 12.96 | 13.18 | 12.70 | 12.96 | 26,668 | -0.03(-0.23%) |
Jun 30, 2015 | 13.17 | 13.34 | 12.85 | 12.99 | 511,531 | -0.07(-0.54%) |
Jun 29, 2015 | 13.24 | 13.52 | 13.04 | 13.06 | 76,391 | -0.22(-1.66%) |
Jun 26, 2015 | 13.06 | 13.59 | 13.06 | 13.28 | 664,913 | +0.16(+1.22%) |
Jun 25, 2015 | 13.12 | 13.52 | 13.00 | 13.12 | 31,019 | -0.04(-0.30%) |
Jun 24, 2015 | 13.27 | 13.38 | 13.02 | 13.16 | 19,236 | -0.03(-0.23%) |
Jun 23, 2015 | 13.15 | 13.38 | 13.05 | 13.19 | 32,089 | -0.01(-0.08%) |
Jun 22, 2015 | 13.54 | 13.85 | 13.09 | 13.20 | 31,175 | -0.20(-1.49%) |
Jun 19, 2015 | 13.64 | 13.69 | 13.15 | 13.40 | 189,164 | +0.17(+1.28%) |
Jun 18, 2015 | 13.39 | 13.70 | 13.03 | 13.23 | 74,597 | +0.11(+0.84%) |
Jun 17, 2015 | 13.00 | 13.97 | 13.00 | 13.12 | 73,909 | +0.07(+0.54%) |
Jun 16, 2015 | 13.44 | 13.44 | 12.91 | 13.05 | 43,847 | +0.01(+0.08%) |
Jun 15, 2015 | 13.30 | 13.45 | 12.84 | 13.04 | 52,722 | -0.21(-1.58%) |
Jun 12, 2015 | 13.04 | 13.50 | 12.97 | 13.25 | 62,287 | +0.17(+1.30%) |
Jun 11, 2015 | 13.38 | 13.58 | 12.76 | 13.08 | 70,076 | -0.13(-0.98%) |
Jun 10, 2015 | 13.30 | 13.50 | 13.21 | 13.21 | 36,879 | +0.02(+0.15%) |
Jun 09, 2015 | 12.82 | 14.19 | 12.30 | 13.19 | 84,720 | +0.49(+3.86%) |
Jun 08, 2015 | 12.50 | 13.42 | 12.40 | 12.70 | 37,896 | +0.38(+3.08%) |
Jun 05, 2015 | 12.86 | 13.21 | 12.09 | 12.32 | 94,109 | -0.56(-4.35%) |
Jun 04, 2015 | 13.10 | 13.37 | 12.50 | 12.88 | 49,885 | -0.13(-1.00%) |
Jun 03, 2015 | 13.45 | 13.50 | 12.88 | 13.01 | 21,102 | -0.39(-2.91%) |
Jun 02, 2015 | 13.38 | 13.99 | 13.12 | 13.40 | 119,086 | +0.06(+0.45%) |
Jun 01, 2015 | 13.03 | 13.62 | 13.00 | 13.34 | 77,555 | +0.29(+2.22%) |
May 29, 2015 | 13.00 | 13.10 | 12.81 | 13.05 | 25,467 | -0.02(-0.15%) |
May 28, 2015 | 12.99 | 13.51 | 12.57 | 13.07 | 52,339 | +0.08(+0.62%) |
May 27, 2015 | 13.00 | 13.00 | 12.94 | 12.99 | 16,942 | +0.04(+0.31%) |
May 26, 2015 | 12.53 | 13.27 | 12.53 | 12.95 | 32,250 | +0.38(+3.02%) |
May 22, 2015 | 12.28 | 12.57 | 12.57 | 12.57 | 22,200 | +0.28(+2.28%) |
May 21, 2015 | 12.25 | 13.11 | 12.18 | 12.29 | 37,185 | +0.05(+0.41%) |
May 20, 2015 | 11.54 | 13.54 | 11.19 | 12.24 | 36,694 | +0.00(+0.00%) |
May 19, 2015 | 15.79 | 15.87 | 12.10 | 12.24 | 106,807 | +0.17(+1.41%) |
May 18, 2015 | 12.00 | 12.10 | 11.76 | 12.07 | 20,439 | +0.03(+0.25%) |
May 15, 2015 | 12.09 | 12.10 | 11.98 | 12.04 | 24,207 | +0.05(+0.42%) |
May 14, 2015 | 12.05 | 12.10 | 11.90 | 11.99 | 43,406 | +0.09(+0.76%) |
May 13, 2015 | 11.99 | 11.99 | 11.82 | 11.90 | 1,948 | -0.09(-0.75%) |
May 12, 2015 | 11.96 | 12.79 | 11.60 | 11.99 | 26,915 | +0.05(+0.42%) |
May 11, 2015 | 12.02 | 12.03 | 11.89 | 11.94 | 3,084 | -0.06(-0.50%) |
May 08, 2015 | 11.87 | 12.00 | 11.78 | 12.00 | 1,852 | +0.28(+2.39%) |
May 07, 2015 | 12.03 | 12.18 | 11.68 | 11.72 | 8,478 | -0.24(-2.01%) |
May 06, 2015 | 12.11 | 12.35 | 11.88 | 11.96 | 7,543 | -0.04(-0.33%) |
May 05, 2015 | 11.99 | 13.19 | 11.99 | 12.00 | 40,810 | -0.10(-0.83%) |
May 04, 2015 | 11.97 | 12.10 | 11.74 | 12.10 | 54,245 | -0.04(-0.33%) |
May 01, 2015 | 12.00 | 12.14 | 11.75 | 12.14 | 21,950 | +0.24(+2.02%) |
Apr 30, 2015 | 12.30 | 12.30 | 11.84 | 11.90 | 28,005 | -0.43(-3.49%) |
Apr 29, 2015 | 12.00 | 12.46 | 11.73 | 12.33 | 19,880 | +0.38(+3.18%) |
Apr 28, 2015 | 11.91 | 12.15 | 11.90 | 11.95 | 8,872 | +0.01(+0.08%) |
Apr 27, 2015 | 12.18 | 12.18 | 11.84 | 11.94 | 8,150 | -0.20(-1.65%) |
Apr 24, 2015 | 11.76 | 12.70 | 11.76 | 12.14 | 17,399 | +0.43(+3.67%) |
Apr 23, 2015 | 11.82 | 11.82 | 11.67 | 11.71 | 5,917 | -0.11(-0.93%) |
Apr 22, 2015 | 11.27 | 11.92 | 11.20 | 11.82 | 18,070 | +0.53(+4.69%) |
Apr 21, 2015 | 11.00 | 11.96 | 10.96 | 11.29 | 63,481 | +0.10(+0.89%) |
Apr 20, 2015 | 10.92 | 11.70 | 10.24 | 11.19 | 20,077 | +0.24(+2.19%) |
Apr 17, 2015 | 11.00 | 11.00 | 10.60 | 10.95 | 11,499 | -0.05(-0.45%) |
Apr 16, 2015 | 11.07 | 11.07 | 10.78 | 11.00 | 37,123 | -0.06(-0.54%) |
Apr 15, 2015 | 11.54 | 11.85 | 10.70 | 11.06 | 56,351 | -0.74(-6.27%) |
Apr 14, 2015 | 10.95 | 11.83 | 10.95 | 11.80 | 10,046 | +0.81(+7.37%) |
Apr 13, 2015 | 10.46 | 11.72 | 10.33 | 10.99 | 60,508 | +0.57(+5.47%) |
Apr 10, 2015 | 10.54 | 10.64 | 10.34 | 10.42 | 27,718 | +0.00(+0.00%) |
Apr 09, 2015 | 10.41 | 10.74 | 10.10 | 10.42 | 52,509 | +0.05(+0.48%) |
Apr 08, 2015 | 10.15 | 10.48 | 10.15 | 10.37 | 45,163 | +0.17(+1.67%) |
Apr 07, 2015 | 10.03 | 11.25 | 10.03 | 10.20 | 239,756 | +0.22(+2.20%) |
Apr 06, 2015 | 10.09 | 10.21 | 9.980 | 9.980 | 21,218 | -0.20(-1.96%) |
Apr 02, 2015 | 10.15 | 10.18 | 10.18 | 10.18 | 17,300 | +0.25(+2.52%) |
Apr 01, 2015 | 10.24 | 10.24 | 9.930 | 9.930 | 26,021 | -0.32(-3.12%) |
Mar 31, 2015 | 10.07 | 10.25 | 10.05 | 10.25 | 7,778 | +0.32(+3.22%) |
Mar 30, 2015 | 10.14 | 10.20 | 9.930 | 9.930 | 12,976 | -0.21(-2.07%) |
Mar 27, 2015 | 10.22 | 10.22 | 10.09 | 10.14 | 11,762 | +0.04(+0.40%) |
Mar 26, 2015 | 10.10 | 10.10 | 10.02 | 10.10 | 1,839 | -0.15(-1.46%) |
Mar 25, 2015 | 11.14 | 11.14 | 10.05 | 10.25 | 52,074 | +0.20(+1.99%) |
Mar 24, 2015 | 9.890 | 10.10 | 9.890 | 10.05 | 46,273 | -0.03(-0.30%) |
Mar 23, 2015 | 10.06 | 10.10 | 9.880 | 10.08 | 18,203 | +0.18(+1.82%) |
Mar 20, 2015 | 9.460 | 10.39 | 9.460 | 9.900 | 330,079 | +0.54(+5.77%) |
Mar 19, 2015 | 9.390 | 9.480 | 9.160 | 9.360 | 154,761 | +0.08(+0.86%) |
Mar 18, 2015 | 9.300 | 9.470 | 9.160 | 9.280 | 28,543 | -0.01(-0.11%) |
Mar 17, 2015 | 9.170 | 9.300 | 9.101 | 9.290 | 20,310 | +0.10(+1.09%) |
Mar 16, 2015 | 9.060 | 9.300 | 9.050 | 9.190 | 31,540 | +0.04(+0.44%) |
Mar 13, 2015 | 9.150 | 9.300 | 9.150 | 9.150 | 38,054 | -0.11(-1.19%) |
Mar 12, 2015 | 9.190 | 9.310 | 9.050 | 9.260 | 62,159 | +0.13(+1.42%) |
Mar 11, 2015 | 9.120 | 9.150 | 9.000 | 9.130 | 25,540 | +0.13(+1.44%) |
Mar 10, 2015 | 9.100 | 9.150 | 8.970 | 9.000 | 35,725 | -0.17(-1.85%) |
Mar 09, 2015 | 9.150 | 9.170 | 8.970 | 9.170 | 43,183 | +0.15(+1.66%) |
Mar 06, 2015 | 9.000 | 9.140 | 8.910 | 9.020 | 24,113 | -0.12(-1.31%) |
Mar 05, 2015 | 9.150 | 9.150 | 8.500 | 9.140 | 147,397 | -0.06(-0.65%) |
Mar 04, 2015 | 9.370 | 9.450 | 9.200 | 9.200 | 27,121 | -0.09(-0.97%) |
Mar 03, 2015 | 9.880 | 10.10 | 9.100 | 9.290 | 48,688 | -0.36(-3.73%) |
Mar 02, 2015 | 9.850 | 9.850 | 9.600 | 9.650 | 25,031 | -0.10(-1.03%) |
Feb 27, 2015 | 10.25 | 10.25 | 9.700 | 9.750 | 23,851 | +0.18(+1.88%) |
Feb 26, 2015 | 10.85 | 11.64 | 9.570 | 9.570 | 47,551 | -0.38(-3.82%) |