Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.62 | 13.88 | 13.61 | 13.82 | 297,516 | +0.30(+2.22%) |
Jul 30, 2015 | 13.21 | 13.52 | 13.12 | 13.52 | 208,302 | +0.15(+1.12%) |
Jul 29, 2015 | 13.64 | 13.76 | 13.09 | 13.37 | 275,735 | -0.32(-2.34%) |
Jul 28, 2015 | 13.77 | 14.10 | 13.46 | 13.69 | 716,357 | +0.04(+0.29%) |
Jul 27, 2015 | 13.03 | 13.71 | 13.03 | 13.65 | 208,964 | +0.43(+3.25%) |
Jul 24, 2015 | 13.53 | 13.54 | 13.07 | 13.22 | 175,281 | -0.33(-2.44%) |
Jul 23, 2015 | 13.62 | 13.65 | 13.44 | 13.55 | 155,939 | +0.03(+0.22%) |
Jul 22, 2015 | 13.54 | 13.65 | 13.43 | 13.52 | 153,446 | +0.03(+0.22%) |
Jul 21, 2015 | 13.50 | 13.65 | 13.41 | 13.49 | 344,759 | +0.10(+0.75%) |
Jul 20, 2015 | 13.60 | 13.65 | 13.33 | 13.39 | 316,418 | -0.07(-0.52%) |
Jul 17, 2015 | 13.55 | 13.60 | 13.31 | 13.46 | 266,951 | -0.05(-0.37%) |
Jul 16, 2015 | 13.09 | 13.68 | 13.09 | 13.51 | 672,885 | +0.40(+3.05%) |
Jul 15, 2015 | 13.28 | 13.39 | 13.01 | 13.11 | 176,608 | -0.15(-1.13%) |
Jul 14, 2015 | 13.30 | 13.40 | 13.21 | 13.26 | 402,985 | +0.06(+0.45%) |
Jul 13, 2015 | 13.10 | 13.26 | 12.97 | 13.20 | 187,724 | +0.13(+0.99%) |
Jul 10, 2015 | 12.88 | 13.28 | 12.82 | 13.07 | 262,461 | +0.44(+3.48%) |
Jul 09, 2015 | 12.14 | 12.65 | 11.93 | 12.63 | 178,127 | +0.73(+6.13%) |
Jul 08, 2015 | 11.84 | 12.20 | 11.82 | 11.90 | 213,995 | +0.07(+0.59%) |
Jul 07, 2015 | 11.92 | 11.95 | 11.66 | 11.83 | 45,066 | +0.13(+1.11%) |
Jul 06, 2015 | 11.99 | 11.99 | 11.69 | 11.70 | 86,835 | -0.27(-2.26%) |
Jul 02, 2015 | 11.80 | 11.97 | 11.97 | 11.97 | 80,200 | +0.28(+2.40%) |
Jul 01, 2015 | 12.08 | 12.10 | 11.65 | 11.69 | 162,800 | -0.25(-2.09%) |
Jun 30, 2015 | 12.08 | 12.08 | 11.88 | 11.94 | 156,291 | +0.01(+0.08%) |
Jun 29, 2015 | 12.30 | 12.30 | 11.90 | 11.93 | 338,102 | -0.42(-3.40%) |
Jun 26, 2015 | 12.45 | 12.51 | 12.28 | 12.35 | 77,592 | -0.09(-0.72%) |
Jun 25, 2015 | 12.58 | 12.58 | 12.33 | 12.44 | 92,396 | -0.11(-0.88%) |
Jun 24, 2015 | 12.35 | 12.59 | 12.30 | 12.55 | 221,723 | +0.20(+1.62%) |
Jun 23, 2015 | 12.55 | 12.55 | 12.29 | 12.35 | 91,950 | -0.20(-1.59%) |
Jun 22, 2015 | 12.70 | 12.76 | 12.49 | 12.55 | 90,632 | -0.04(-0.32%) |
Jun 19, 2015 | 12.73 | 12.82 | 12.46 | 12.59 | 107,553 | -0.06(-0.47%) |
Jun 18, 2015 | 12.77 | 12.89 | 12.60 | 12.65 | 275,531 | -0.01(-0.08%) |
Jun 17, 2015 | 12.60 | 12.67 | 12.51 | 12.66 | 112,277 | +0.10(+0.80%) |
Jun 16, 2015 | 12.43 | 12.62 | 12.41 | 12.56 | 105,810 | +0.19(+1.54%) |
Jun 15, 2015 | 12.39 | 12.40 | 12.29 | 12.37 | 38,387 | -0.02(-0.16%) |
Jun 12, 2015 | 12.47 | 12.47 | 12.29 | 12.39 | 106,779 | -0.01(-0.08%) |
Jun 11, 2015 | 12.33 | 12.45 | 12.31 | 12.40 | 173,537 | +0.11(+0.90%) |
Jun 10, 2015 | 12.33 | 12.46 | 12.29 | 12.29 | 119,639 | -0.02(-0.16%) |
Jun 09, 2015 | 12.15 | 12.38 | 11.96 | 12.31 | 278,371 | +0.18(+1.48%) |
Jun 08, 2015 | 12.30 | 12.33 | 11.99 | 12.13 | 151,108 | -0.05(-0.41%) |
Jun 05, 2015 | 12.18 | 12.31 | 12.12 | 12.18 | 36,283 | -0.05(-0.41%) |
Jun 04, 2015 | 12.20 | 12.38 | 12.11 | 12.23 | 293,923 | +0.13(+1.07%) |
Jun 03, 2015 | 12.23 | 12.30 | 12.04 | 12.10 | 89,060 | +0.00(+0.00%) |
Jun 02, 2015 | 11.85 | 12.34 | 11.85 | 12.10 | 202,274 | +0.16(+1.34%) |
Jun 01, 2015 | 11.99 | 11.99 | 11.70 | 11.94 | 103,546 | +0.01(+0.08%) |
May 29, 2015 | 11.77 | 11.97 | 11.70 | 11.93 | 47,607 | +0.19(+1.62%) |
May 28, 2015 | 11.97 | 12.09 | 11.71 | 11.74 | 135,569 | -0.25(-2.09%) |
May 27, 2015 | 11.90 | 12.10 | 11.89 | 11.99 | 124,527 | +0.10(+0.84%) |
May 26, 2015 | 11.68 | 11.99 | 11.63 | 11.89 | 134,187 | +0.21(+1.80%) |
May 22, 2015 | 11.63 | 11.68 | 11.68 | 11.68 | 294,500 | +0.02(+0.17%) |
May 21, 2015 | 12.22 | 12.33 | 11.62 | 11.66 | 404,996 | -0.53(-4.35%) |
May 20, 2015 | 12.71 | 12.71 | 12.13 | 12.19 | 223,954 | -0.53(-4.17%) |
May 19, 2015 | 12.70 | 12.73 | 12.54 | 12.72 | 96,054 | +0.03(+0.24%) |
May 18, 2015 | 12.44 | 12.71 | 12.35 | 12.69 | 49,371 | +0.19(+1.52%) |
May 15, 2015 | 12.50 | 12.65 | 12.43 | 12.50 | 32,379 | +0.00(+0.00%) |
May 14, 2015 | 12.60 | 12.74 | 12.44 | 12.50 | 62,366 | +0.02(+0.16%) |
May 13, 2015 | 12.59 | 12.87 | 12.41 | 12.48 | 82,479 | -0.10(-0.79%) |
May 12, 2015 | 12.66 | 12.83 | 12.50 | 12.58 | 68,416 | -0.05(-0.40%) |
May 11, 2015 | 12.86 | 13.00 | 12.53 | 12.63 | 103,405 | -0.21(-1.64%) |
May 08, 2015 | 12.81 | 13.07 | 12.81 | 12.84 | 104,886 | +0.18(+1.42%) |
May 07, 2015 | 12.39 | 12.74 | 12.39 | 12.66 | 171,982 | +0.28(+2.26%) |
May 06, 2015 | 11.99 | 12.39 | 11.92 | 12.38 | 230,033 | +0.46(+3.86%) |
May 05, 2015 | 11.89 | 12.29 | 11.88 | 11.92 | 196,858 | -0.12(-1.00%) |
May 04, 2015 | 12.38 | 12.50 | 11.90 | 12.04 | 164,540 | -0.45(-3.60%) |