Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.21 | 12.28 | 12.09 | 12.11 | 179,640 | +0.10(+0.84%) |
Jul 30, 2015 | 11.95 | 12.03 | 11.89 | 12.01 | 307,922 | -0.07(-0.56%) |
Jul 29, 2015 | 12.00 | 12.20 | 12.00 | 12.08 | 293,009 | +0.14(+1.20%) |
Jul 28, 2015 | 11.89 | 11.99 | 11.78 | 11.94 | 358,628 | +0.07(+0.57%) |
Jul 27, 2015 | 11.99 | 12.00 | 11.82 | 11.87 | 794,806 | +0.03(+0.29%) |
Jul 24, 2015 | 12.19 | 12.24 | 11.83 | 11.84 | 1,027,741 | -0.55(-4.44%) |
Jul 23, 2015 | 12.61 | 12.77 | 12.34 | 12.39 | 1,434,061 | +1.15(+10.24%) |
Jul 22, 2015 | 11.59 | 11.66 | 11.18 | 11.23 | 1,116,299 | -0.65(-5.48%) |
Jul 21, 2015 | 11.81 | 11.91 | 11.80 | 11.89 | 381,163 | +0.08(+0.64%) |
Jul 20, 2015 | 11.88 | 11.89 | 11.78 | 11.81 | 232,993 | -0.03(-0.21%) |
Jul 17, 2015 | 12.00 | 12.00 | 11.78 | 11.84 | 207,526 | -0.19(-1.55%) |
Jul 16, 2015 | 11.98 | 12.11 | 11.98 | 12.02 | 202,377 | +0.01(+0.07%) |
Jul 15, 2015 | 12.09 | 12.15 | 11.94 | 12.01 | 262,758 | -0.30(-2.47%) |
Jul 14, 2015 | 12.44 | 12.46 | 12.24 | 12.32 | 255,814 | -0.20(-1.62%) |
Jul 13, 2015 | 12.53 | 12.64 | 12.46 | 12.52 | 126,137 | +0.08(+0.68%) |
Jul 10, 2015 | 12.61 | 12.61 | 12.34 | 12.44 | 344,906 | +0.36(+2.94%) |
Jul 09, 2015 | 12.17 | 12.27 | 12.06 | 12.08 | 405,817 | +0.02(+0.14%) |
Jul 08, 2015 | 12.17 | 12.18 | 12.02 | 12.06 | 300,267 | -0.38(-3.06%) |
Jul 07, 2015 | 12.26 | 12.46 | 12.18 | 12.44 | 251,087 | -0.01(-0.07%) |
Jul 06, 2015 | 12.41 | 12.55 | 12.39 | 12.45 | 117,351 | -0.13(-1.01%) |
Jul 02, 2015 | 12.59 | 12.58 | 12.58 | 12.58 | 205,915 | +0.01(+0.07%) |
Jul 01, 2015 | 12.59 | 12.72 | 12.49 | 12.57 | 441,819 | +0.17(+1.36%) |
Jun 30, 2015 | 12.51 | 12.58 | 12.30 | 12.40 | 423,252 | -0.03(-0.20%) |
Jun 29, 2015 | 12.53 | 12.66 | 12.43 | 12.43 | 297,578 | -0.16(-1.28%) |
Jun 26, 2015 | 12.76 | 12.80 | 12.56 | 12.59 | 213,851 | -0.12(-0.93%) |
Jun 25, 2015 | 12.75 | 12.84 | 12.69 | 12.71 | 135,792 | -0.05(-0.36%) |
Jun 24, 2015 | 12.82 | 12.89 | 12.75 | 12.75 | 156,058 | -0.09(-0.69%) |
Jun 23, 2015 | 12.77 | 12.84 | 12.73 | 12.84 | 114,869 | +0.04(+0.33%) |
Jun 22, 2015 | 12.73 | 12.88 | 12.73 | 12.80 | 108,711 | +0.05(+0.40%) |
Jun 19, 2015 | 12.82 | 12.87 | 12.74 | 12.75 | 169,839 | -0.05(-0.40%) |
Jun 18, 2015 | 12.74 | 12.88 | 12.74 | 12.80 | 162,485 | +0.00(+0.00%) |
Jun 17, 2015 | 12.82 | 12.90 | 12.70 | 12.80 | 299,491 | +0.02(+0.13%) |
Jun 16, 2015 | 12.61 | 12.82 | 12.61 | 12.78 | 141,809 | +0.08(+0.67%) |
Jun 15, 2015 | 12.68 | 12.72 | 12.60 | 12.70 | 287,449 | -0.30(-2.34%) |
Jun 12, 2015 | 13.06 | 13.06 | 12.97 | 13.00 | 161,535 | +0.08(+0.59%) |
Jun 11, 2015 | 12.88 | 13.01 | 12.84 | 12.93 | 289,041 | -0.10(-0.78%) |
Jun 10, 2015 | 12.98 | 13.07 | 12.91 | 13.03 | 446,330 | -0.03(-0.19%) |
Jun 09, 2015 | 13.10 | 13.11 | 13.03 | 13.05 | 226,944 | -0.03(-0.26%) |
Jun 08, 2015 | 13.09 | 13.10 | 13.00 | 13.09 | 253,669 | -0.03(-0.19%) |
Jun 05, 2015 | 13.20 | 13.21 | 12.99 | 13.11 | 541,227 | -0.42(-3.13%) |
Jun 04, 2015 | 13.64 | 13.64 | 13.43 | 13.54 | 285,157 | -0.12(-0.87%) |
Jun 03, 2015 | 13.66 | 13.74 | 13.58 | 13.65 | 203,835 | -0.09(-0.68%) |
Jun 02, 2015 | 13.65 | 13.86 | 13.59 | 13.75 | 326,667 | +0.23(+1.69%) |
Jun 01, 2015 | 13.60 | 13.65 | 13.49 | 13.52 | 207,998 | -0.04(-0.31%) |
May 29, 2015 | 13.66 | 13.77 | 13.51 | 13.56 | 604,085 | +0.08(+0.56%) |
May 28, 2015 | 13.59 | 13.59 | 13.39 | 13.48 | 543,583 | +0.31(+2.38%) |
May 27, 2015 | 13.15 | 13.32 | 13.14 | 13.17 | 931,267 | +0.33(+2.57%) |
May 26, 2015 | 12.87 | 12.91 | 12.77 | 12.84 | 203,177 | -0.01(-0.07%) |
May 22, 2015 | 12.86 | 12.85 | 12.85 | 12.85 | 153,786 | -0.27(-2.03%) |
May 21, 2015 | 13.11 | 13.15 | 13.04 | 13.12 | 199,727 | +0.04(+0.29%) |
May 20, 2015 | 13.00 | 13.11 | 12.98 | 13.08 | 432,647 | +0.04(+0.32%) |
May 19, 2015 | 13.01 | 13.09 | 13.00 | 13.04 | 492,415 | -0.02(-0.13%) |
May 18, 2015 | 12.98 | 13.11 | 12.92 | 13.05 | 282,460 | +0.13(+0.98%) |
May 15, 2015 | 12.72 | 12.96 | 12.72 | 12.93 | 479,112 | -0.30(-2.24%) |
May 14, 2015 | 13.10 | 13.27 | 13.10 | 13.22 | 207,988 | +0.28(+2.16%) |
May 13, 2015 | 12.84 | 13.01 | 12.84 | 12.94 | 145,258 | +0.16(+1.26%) |
May 12, 2015 | 12.77 | 12.85 | 12.74 | 12.78 | 297,184 | -0.02(-0.13%) |
May 11, 2015 | 12.68 | 12.83 | 12.66 | 12.80 | 689,753 | -0.14(-1.11%) |
May 08, 2015 | 12.93 | 13.08 | 12.89 | 12.94 | 274,754 | +0.04(+0.33%) |
May 07, 2015 | 12.83 | 12.96 | 12.81 | 12.90 | 556,133 | -0.05(-0.39%) |
May 06, 2015 | 12.82 | 13.09 | 12.78 | 12.95 | 856,621 | +0.16(+1.26%) |
May 05, 2015 | 12.87 | 12.95 | 12.75 | 12.79 | 309,551 | -0.14(-1.11%) |
May 04, 2015 | 12.78 | 12.97 | 12.78 | 12.94 | 314,127 | +0.18(+1.39%) |