Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.19 | 13.30 | 13.00 | 13.09 | 679,164 | -0.04(-0.30%) |
Jul 30, 2015 | 13.25 | 13.42 | 13.11 | 13.13 | 797,535 | -0.20(-1.50%) |
Jul 29, 2015 | 13.51 | 13.60 | 13.33 | 13.33 | 654,177 | -0.20(-1.48%) |
Jul 28, 2015 | 13.18 | 13.57 | 12.95 | 13.53 | 1,283,352 | +0.38(+2.89%) |
Jul 27, 2015 | 13.02 | 13.35 | 12.87 | 13.15 | 641,455 | +0.04(+0.31%) |
Jul 24, 2015 | 13.30 | 13.30 | 12.96 | 13.11 | 861,960 | -0.25(-1.87%) |
Jul 23, 2015 | 13.21 | 13.54 | 13.12 | 13.36 | 1,048,031 | +0.15(+1.14%) |
Jul 22, 2015 | 12.75 | 13.28 | 12.55 | 13.21 | 1,425,424 | +0.32(+2.48%) |
Jul 21, 2015 | 12.55 | 13.04 | 12.30 | 12.89 | 2,646,506 | -0.09(-0.69%) |
Jul 20, 2015 | 13.10 | 13.20 | 12.84 | 12.98 | 1,093,672 | -0.05(-0.38%) |
Jul 17, 2015 | 12.93 | 13.23 | 12.80 | 13.03 | 1,012,076 | +0.15(+1.16%) |
Jul 16, 2015 | 13.04 | 13.10 | 12.74 | 12.88 | 904,761 | -0.20(-1.53%) |
Jul 15, 2015 | 13.41 | 13.56 | 13.05 | 13.08 | 802,475 | -0.36(-2.68%) |
Jul 14, 2015 | 13.56 | 13.57 | 13.33 | 13.44 | 465,978 | -0.06(-0.44%) |
Jul 13, 2015 | 13.39 | 13.52 | 13.26 | 13.50 | 557,298 | +0.15(+1.12%) |
Jul 10, 2015 | 13.28 | 13.40 | 13.20 | 13.35 | 552,177 | +0.23(+1.75%) |
Jul 09, 2015 | 13.57 | 13.61 | 13.11 | 13.12 | 597,634 | -0.29(-2.16%) |
Jul 08, 2015 | 13.77 | 13.77 | 13.29 | 13.41 | 972,019 | -0.31(-2.26%) |
Jul 07, 2015 | 13.89 | 13.89 | 13.33 | 13.72 | 538,027 | -0.17(-1.22%) |
Jul 06, 2015 | 14.30 | 14.37 | 13.66 | 13.89 | 903,375 | -0.58(-4.01%) |
Jul 02, 2015 | 14.41 | 14.47 | 14.47 | 14.47 | 500,200 | +0.16(+1.12%) |
Jul 01, 2015 | 14.67 | 14.80 | 14.21 | 14.31 | 575,936 | -0.18(-1.24%) |
Jun 30, 2015 | 14.75 | 14.84 | 14.38 | 14.49 | 1,179,453 | -0.11(-0.75%) |
Jun 29, 2015 | 15.07 | 15.16 | 14.55 | 14.60 | 685,694 | -0.61(-4.01%) |
Jun 26, 2015 | 15.29 | 15.43 | 15.04 | 15.21 | 1,024,971 | -0.12(-0.78%) |
Jun 25, 2015 | 15.01 | 15.35 | 15.00 | 15.33 | 670,052 | +0.48(+3.23%) |
Jun 24, 2015 | 14.85 | 14.98 | 14.75 | 14.85 | 393,097 | -0.09(-0.60%) |
Jun 23, 2015 | 15.00 | 15.04 | 14.78 | 14.94 | 405,828 | -0.07(-0.47%) |
Jun 22, 2015 | 15.00 | 15.09 | 14.93 | 15.01 | 477,156 | +0.03(+0.20%) |
Jun 19, 2015 | 15.16 | 15.16 | 14.83 | 14.98 | 1,368,591 | -0.08(-0.53%) |
Jun 18, 2015 | 15.05 | 15.12 | 14.91 | 15.06 | 545,400 | +0.06(+0.40%) |
Jun 17, 2015 | 15.18 | 15.27 | 14.98 | 15.00 | 362,508 | -0.18(-1.19%) |
Jun 16, 2015 | 15.18 | 15.27 | 15.08 | 15.18 | 315,402 | +0.01(+0.07%) |
Jun 15, 2015 | 15.16 | 15.25 | 14.95 | 15.17 | 415,200 | -0.11(-0.72%) |
Jun 12, 2015 | 15.32 | 15.44 | 15.13 | 15.28 | 512,915 | -0.13(-0.84%) |
Jun 11, 2015 | 15.30 | 15.49 | 15.17 | 15.41 | 1,061,831 | +0.19(+1.25%) |
Jun 10, 2015 | 15.05 | 15.26 | 14.90 | 15.22 | 591,302 | +0.31(+2.08%) |
Jun 09, 2015 | 14.88 | 15.03 | 14.74 | 14.91 | 341,487 | -0.02(-0.13%) |
Jun 08, 2015 | 15.20 | 15.30 | 14.83 | 14.93 | 403,389 | -0.27(-1.78%) |
Jun 05, 2015 | 15.22 | 15.35 | 15.05 | 15.20 | 628,214 | -0.06(-0.39%) |
Jun 04, 2015 | 15.17 | 15.36 | 15.14 | 15.26 | 453,804 | -0.04(-0.26%) |
Jun 03, 2015 | 15.25 | 15.37 | 15.14 | 15.30 | 485,977 | +0.01(+0.07%) |
Jun 02, 2015 | 15.18 | 15.35 | 15.02 | 15.29 | 307,061 | +0.06(+0.39%) |
Jun 01, 2015 | 15.33 | 15.48 | 15.12 | 15.23 | 776,516 | -0.06(-0.39%) |
May 29, 2015 | 14.96 | 15.41 | 14.92 | 15.29 | 1,390,141 | +0.37(+2.48%) |
May 28, 2015 | 14.90 | 15.48 | 14.86 | 14.92 | 1,003,479 | +0.01(+0.07%) |
May 27, 2015 | 14.44 | 14.99 | 14.35 | 14.91 | 762,457 | +0.51(+3.54%) |
May 26, 2015 | 14.38 | 14.53 | 14.18 | 14.40 | 537,983 | +0.00(+0.00%) |
May 22, 2015 | 14.43 | 14.40 | 14.40 | 14.40 | 419,000 | -0.09(-0.62%) |
May 21, 2015 | 14.16 | 14.58 | 14.12 | 14.49 | 506,123 | +0.29(+2.04%) |
May 20, 2015 | 14.30 | 14.43 | 14.19 | 14.20 | 365,336 | -0.12(-0.84%) |
May 19, 2015 | 14.49 | 14.52 | 14.21 | 14.32 | 341,696 | -0.17(-1.17%) |
May 18, 2015 | 14.19 | 14.55 | 14.19 | 14.49 | 682,657 | +0.32(+2.26%) |
May 15, 2015 | 14.25 | 14.28 | 14.09 | 14.17 | 322,485 | -0.11(-0.77%) |
May 14, 2015 | 14.08 | 14.37 | 14.00 | 14.28 | 626,408 | +0.27(+1.93%) |
May 13, 2015 | 14.08 | 14.26 | 13.96 | 14.01 | 492,577 | -0.06(-0.43%) |
May 12, 2015 | 14.08 | 14.28 | 13.94 | 14.07 | 500,183 | -0.03(-0.21%) |
May 11, 2015 | 13.98 | 14.23 | 13.93 | 14.10 | 583,405 | +0.18(+1.29%) |
May 08, 2015 | 13.97 | 14.13 | 13.87 | 13.92 | 512,448 | +0.01(+0.07%) |
May 07, 2015 | 13.75 | 14.00 | 13.67 | 13.91 | 714,652 | +0.16(+1.16%) |
May 06, 2015 | 13.77 | 13.85 | 13.51 | 13.75 | 514,015 | +0.00(+0.00%) |
May 05, 2015 | 13.92 | 13.97 | 13.67 | 13.75 | 551,601 | -0.21(-1.50%) |
May 04, 2015 | 14.09 | 14.14 | 13.91 | 13.96 | 686,874 | -0.20(-1.41%) |