Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.42 | 13.48 | 13.32 | 13.46 | 2,231,127 | +0.17(+1.30%) |
Jul 30, 2015 | 13.36 | 13.42 | 13.27 | 13.29 | 883,491 | -0.07(-0.51%) |
Jul 29, 2015 | 13.30 | 13.49 | 13.22 | 13.36 | 1,122,098 | +0.03(+0.23%) |
Jul 28, 2015 | 13.34 | 13.39 | 13.16 | 13.33 | 996,806 | +0.02(+0.11%) |
Jul 27, 2015 | 13.47 | 13.49 | 13.26 | 13.31 | 1,510,197 | -0.17(-1.23%) |
Jul 24, 2015 | 13.30 | 13.53 | 13.26 | 13.48 | 1,391,769 | +0.17(+1.30%) |
Jul 23, 2015 | 13.42 | 13.50 | 13.24 | 13.30 | 1,137,128 | -0.11(-0.84%) |
Jul 22, 2015 | 13.29 | 13.51 | 13.24 | 13.42 | 718,853 | +0.14(+1.02%) |
Jul 21, 2015 | 13.31 | 13.43 | 13.23 | 13.28 | 965,638 | -0.05(-0.34%) |
Jul 20, 2015 | 13.46 | 13.46 | 13.27 | 13.33 | 1,605,888 | -0.13(-0.95%) |
Jul 17, 2015 | 13.52 | 13.60 | 13.37 | 13.46 | 852,945 | -0.04(-0.28%) |
Jul 16, 2015 | 13.43 | 13.52 | 13.39 | 13.49 | 1,858,428 | +0.10(+0.73%) |
Jul 15, 2015 | 13.37 | 13.44 | 13.25 | 13.39 | 1,578,108 | -0.01(-0.06%) |
Jul 14, 2015 | 13.34 | 13.48 | 13.30 | 13.40 | 806,228 | +0.06(+0.45%) |
Jul 13, 2015 | 13.55 | 13.59 | 13.29 | 13.34 | 1,521,974 | -0.11(-0.84%) |
Jul 10, 2015 | 13.52 | 13.52 | 13.35 | 13.46 | 2,036,706 | +0.05(+0.39%) |
Jul 09, 2015 | 13.43 | 13.51 | 13.35 | 13.40 | 2,202,651 | +0.02(+0.11%) |
Jul 08, 2015 | 13.40 | 13.49 | 13.34 | 13.39 | 2,657,736 | -0.13(-0.95%) |
Jul 07, 2015 | 13.54 | 13.62 | 13.46 | 13.52 | 1,679,777 | +0.05(+0.34%) |
Jul 06, 2015 | 13.37 | 13.48 | 13.37 | 13.47 | 1,265,689 | +0.02(+0.11%) |
Jul 02, 2015 | 13.27 | 13.46 | 13.46 | 13.46 | 2,864,048 | +0.23(+1.71%) |
Jul 01, 2015 | 12.92 | 13.26 | 12.82 | 13.23 | 3,681,179 | +0.30(+2.33%) |
Jun 30, 2015 | 12.95 | 13.01 | 12.78 | 12.93 | 3,563,488 | +0.01(+0.06%) |
Jun 29, 2015 | 13.11 | 13.19 | 12.88 | 12.92 | 1,627,731 | -0.21(-1.61%) |
Jun 26, 2015 | 13.06 | 13.16 | 12.96 | 13.13 | 3,500,780 | +0.02(+0.12%) |
Jun 25, 2015 | 13.15 | 13.15 | 12.94 | 13.12 | 2,958,098 | -0.05(-0.34%) |
Jun 24, 2015 | 13.25 | 13.30 | 13.15 | 13.16 | 1,415,393 | -0.10(-0.74%) |
Jun 23, 2015 | 13.34 | 13.34 | 13.14 | 13.26 | 3,304,464 | -0.13(-0.96%) |
Jun 22, 2015 | 13.56 | 13.61 | 13.39 | 13.39 | 1,173,904 | -0.17(-1.22%) |
Jun 19, 2015 | 13.70 | 13.76 | 13.53 | 13.55 | 2,860,891 | -0.16(-1.15%) |
Jun 18, 2015 | 13.62 | 13.82 | 13.62 | 13.71 | 1,575,030 | +0.09(+0.66%) |
Jun 17, 2015 | 13.56 | 13.64 | 13.41 | 13.62 | 1,472,851 | +0.05(+0.39%) |
Jun 16, 2015 | 13.45 | 13.60 | 13.39 | 13.57 | 4,700,875 | +0.14(+1.01%) |
Jun 15, 2015 | 13.45 | 13.55 | 13.40 | 13.43 | 1,321,692 | -0.05(-0.39%) |
Jun 12, 2015 | 13.64 | 13.79 | 13.44 | 13.49 | 5,986,120 | -0.19(-1.38%) |
Jun 11, 2015 | 13.46 | 13.67 | 13.39 | 13.67 | 2,855,604 | +0.26(+1.91%) |
Jun 10, 2015 | 13.43 | 13.53 | 13.33 | 13.42 | 1,818,218 | -0.01(-0.06%) |
Jun 09, 2015 | 13.55 | 13.55 | 13.31 | 13.43 | 1,866,610 | -0.14(-1.06%) |
Jun 08, 2015 | 13.57 | 13.70 | 13.52 | 13.57 | 1,047,620 | +0.02(+0.11%) |
Jun 05, 2015 | 13.73 | 13.73 | 13.50 | 13.55 | 3,153,294 | -0.30(-2.18%) |
Jun 04, 2015 | 13.84 | 13.87 | 13.79 | 13.85 | 1,227,301 | -0.01(-0.05%) |
Jun 03, 2015 | 13.95 | 13.97 | 13.75 | 13.86 | 1,031,811 | -0.08(-0.59%) |
Jun 02, 2015 | 13.98 | 14.03 | 13.88 | 13.95 | 1,787,860 | -0.06(-0.43%) |
Jun 01, 2015 | 13.85 | 14.04 | 13.82 | 14.01 | 1,626,311 | +0.19(+1.36%) |
May 29, 2015 | 14.17 | 14.32 | 13.67 | 13.82 | 20,333,804 | -0.31(-2.19%) |
May 28, 2015 | 14.24 | 14.30 | 14.05 | 14.13 | 2,669,168 | -0.10(-0.69%) |
May 27, 2015 | 14.31 | 14.40 | 14.20 | 14.22 | 2,896,400 | -0.05(-0.37%) |
May 26, 2015 | 14.45 | 14.51 | 14.20 | 14.28 | 3,769,553 | -0.15(-1.04%) |
May 22, 2015 | 14.40 | 14.43 | 14.43 | 14.43 | 1,772,956 | -0.01(-0.05%) |
May 21, 2015 | 14.53 | 14.59 | 14.40 | 14.43 | 3,922,267 | -0.05(-0.31%) |
May 20, 2015 | 14.24 | 14.53 | 14.21 | 14.48 | 2,537,314 | +0.28(+1.96%) |
May 19, 2015 | 14.02 | 14.28 | 13.98 | 14.20 | 2,160,920 | +0.13(+0.91%) |
May 18, 2015 | 14.00 | 14.25 | 13.86 | 14.07 | 1,588,109 | +0.06(+0.43%) |
May 15, 2015 | 13.96 | 14.10 | 13.93 | 14.01 | 1,276,428 | +0.08(+0.54%) |
May 14, 2015 | 14.01 | 14.10 | 13.85 | 13.94 | 1,606,823 | -0.04(-0.27%) |
May 13, 2015 | 13.94 | 14.17 | 13.88 | 13.98 | 3,097,752 | +0.07(+0.49%) |
May 12, 2015 | 13.74 | 13.96 | 13.54 | 13.91 | 2,708,942 | +0.14(+0.98%) |
May 11, 2015 | 13.86 | 13.97 | 13.66 | 13.77 | 2,180,390 | -0.09(-0.65%) |
May 08, 2015 | 13.60 | 14.18 | 13.50 | 13.86 | 2,485,862 | +0.29(+2.17%) |
May 07, 2015 | 13.45 | 13.62 | 13.42 | 13.57 | 1,456,881 | +0.16(+1.18%) |
May 06, 2015 | 13.54 | 13.61 | 13.32 | 13.41 | 2,487,742 | -0.10(-0.72%) |
May 05, 2015 | 13.72 | 13.75 | 13.43 | 13.51 | 1,513,144 | -0.26(-1.91%) |
May 04, 2015 | 13.86 | 13.98 | 13.75 | 13.77 | 2,504,765 | -0.05(-0.38%) |