Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.44 | 13.51 | 13.37 | 13.48 | 674,484 | +0.09(+0.67%) |
Jul 30, 2015 | 13.16 | 13.44 | 13.16 | 13.39 | 674,059 | +0.18(+1.36%) |
Jul 29, 2015 | 13.03 | 13.31 | 12.98 | 13.21 | 573,525 | +0.20(+1.57%) |
Jul 28, 2015 | 13.04 | 13.05 | 12.89 | 13.01 | 656,549 | +0.04(+0.31%) |
Jul 27, 2015 | 13.15 | 13.18 | 12.95 | 12.96 | 516,439 | -0.23(-1.72%) |
Jul 24, 2015 | 13.34 | 13.40 | 13.17 | 13.19 | 771,653 | -0.12(-0.91%) |
Jul 23, 2015 | 13.31 | 13.40 | 13.22 | 13.31 | 747,708 | +0.09(+0.68%) |
Jul 22, 2015 | 13.22 | 13.30 | 13.05 | 13.22 | 971,680 | -0.07(-0.55%) |
Jul 21, 2015 | 13.22 | 13.36 | 13.17 | 13.30 | 671,542 | +0.06(+0.43%) |
Jul 20, 2015 | 13.47 | 13.48 | 13.11 | 13.24 | 904,065 | -0.18(-1.33%) |
Jul 17, 2015 | 13.74 | 13.93 | 13.35 | 13.42 | 1,133,944 | -0.20(-1.49%) |
Jul 16, 2015 | 13.09 | 13.73 | 12.92 | 13.62 | 2,065,280 | +0.53(+4.03%) |
Jul 15, 2015 | 14.34 | 14.35 | 12.94 | 13.09 | 4,238,105 | -0.94(-6.71%) |
Jul 14, 2015 | 13.80 | 14.09 | 13.64 | 14.04 | 1,827,958 | +0.28(+2.07%) |
Jul 13, 2015 | 13.60 | 13.78 | 13.52 | 13.75 | 981,879 | +0.15(+1.14%) |
Jul 10, 2015 | 13.27 | 13.72 | 13.09 | 13.60 | 1,145,511 | +0.46(+3.52%) |
Jul 09, 2015 | 13.38 | 13.51 | 13.09 | 13.14 | 888,336 | -0.14(-1.04%) |
Jul 08, 2015 | 13.01 | 13.34 | 13.00 | 13.27 | 970,845 | +0.26(+2.00%) |
Jul 07, 2015 | 13.10 | 13.10 | 12.90 | 13.01 | 799,980 | -0.05(-0.37%) |
Jul 06, 2015 | 13.04 | 13.12 | 12.94 | 13.06 | 540,165 | -0.03(-0.25%) |
Jul 02, 2015 | 13.18 | 13.09 | 13.09 | 13.09 | 471,482 | -0.06(-0.43%) |
Jul 01, 2015 | 13.31 | 13.31 | 13.05 | 13.15 | 744,063 | -0.05(-0.37%) |
Jun 30, 2015 | 13.27 | 13.31 | 13.05 | 13.20 | 860,568 | -0.04(-0.31%) |
Jun 29, 2015 | 13.20 | 13.39 | 13.05 | 13.24 | 628,757 | -0.04(-0.31%) |
Jun 26, 2015 | 13.51 | 13.51 | 13.25 | 13.28 | 1,782,745 | -0.24(-1.80%) |
Jun 25, 2015 | 13.64 | 13.64 | 13.50 | 13.53 | 341,664 | -0.06(-0.48%) |
Jun 24, 2015 | 13.66 | 13.74 | 13.56 | 13.59 | 634,140 | -0.07(-0.54%) |
Jun 23, 2015 | 13.63 | 13.72 | 13.53 | 13.66 | 551,095 | +0.06(+0.42%) |
Jun 22, 2015 | 13.70 | 13.74 | 13.56 | 13.61 | 403,240 | -0.03(-0.24%) |
Jun 19, 2015 | 13.74 | 13.74 | 13.56 | 13.64 | 830,224 | -0.05(-0.36%) |
Jun 18, 2015 | 13.64 | 13.80 | 13.57 | 13.69 | 384,706 | +0.02(+0.12%) |
Jun 17, 2015 | 13.73 | 13.83 | 13.65 | 13.67 | 276,469 | -0.02(-0.12%) |
Jun 16, 2015 | 13.59 | 13.81 | 13.51 | 13.69 | 420,040 | +0.06(+0.48%) |
Jun 15, 2015 | 13.57 | 13.71 | 13.46 | 13.62 | 833,615 | -0.04(-0.30%) |
Jun 12, 2015 | 13.57 | 13.68 | 13.53 | 13.66 | 460,377 | +0.02(+0.12%) |
Jun 11, 2015 | 13.63 | 13.66 | 13.58 | 13.65 | 320,053 | +0.04(+0.30%) |
Jun 10, 2015 | 13.55 | 13.70 | 13.54 | 13.61 | 669,242 | +0.11(+0.84%) |
Jun 09, 2015 | 13.65 | 13.65 | 13.48 | 13.49 | 635,796 | -0.12(-0.90%) |
Jun 08, 2015 | 13.66 | 13.76 | 13.55 | 13.61 | 462,607 | -0.05(-0.36%) |
Jun 05, 2015 | 13.74 | 13.91 | 13.59 | 13.66 | 655,641 | -0.07(-0.47%) |
Jun 04, 2015 | 13.73 | 13.84 | 13.67 | 13.73 | 289,835 | +0.01(+0.06%) |
Jun 03, 2015 | 13.76 | 13.92 | 13.59 | 13.72 | 621,328 | -0.03(-0.24%) |
Jun 02, 2015 | 13.64 | 13.96 | 13.57 | 13.75 | 333,748 | +0.09(+0.65%) |
Jun 01, 2015 | 14.02 | 14.02 | 13.65 | 13.66 | 718,103 | -0.32(-2.32%) |
May 29, 2015 | 14.18 | 14.24 | 13.89 | 13.99 | 891,214 | -0.24(-1.66%) |
May 28, 2015 | 14.00 | 14.27 | 13.93 | 14.22 | 808,658 | +0.24(+1.74%) |
May 27, 2015 | 13.70 | 14.03 | 13.65 | 13.98 | 557,259 | +0.28(+2.08%) |
May 26, 2015 | 13.87 | 13.88 | 13.55 | 13.70 | 742,729 | -0.20(-1.46%) |
May 22, 2015 | 13.74 | 13.90 | 13.90 | 13.90 | 776,653 | +0.16(+1.18%) |
May 21, 2015 | 13.80 | 13.91 | 13.74 | 13.74 | 490,162 | -0.10(-0.70%) |
May 20, 2015 | 13.77 | 13.91 | 13.74 | 13.83 | 479,026 | +0.06(+0.41%) |
May 19, 2015 | 13.72 | 13.83 | 13.61 | 13.78 | 649,208 | +0.05(+0.35%) |
May 18, 2015 | 13.55 | 13.75 | 13.51 | 13.73 | 448,759 | +0.11(+0.84%) |
May 15, 2015 | 13.58 | 13.68 | 13.50 | 13.61 | 480,522 | +0.05(+0.36%) |
May 14, 2015 | 13.54 | 13.54 | 13.44 | 13.57 | 615,879 | +0.05(+0.36%) |
May 13, 2015 | 13.46 | 13.60 | 13.44 | 13.52 | 429,510 | +0.07(+0.51%) |
May 12, 2015 | 13.49 | 13.53 | 13.36 | 13.45 | 603,923 | -0.09(-0.69%) |
May 11, 2015 | 13.46 | 13.59 | 13.42 | 13.54 | 610,854 | +0.03(+0.24%) |
May 08, 2015 | 13.39 | 13.59 | 13.24 | 13.51 | 790,483 | +0.27(+2.02%) |
May 07, 2015 | 13.26 | 13.27 | 13.12 | 13.24 | 675,722 | -0.01(-0.06%) |
May 06, 2015 | 13.34 | 13.34 | 13.12 | 13.25 | 851,476 | -0.02(-0.12%) |
May 05, 2015 | 13.23 | 13.54 | 13.18 | 13.27 | 804,944 | -0.08(-0.61%) |
May 04, 2015 | 13.43 | 13.55 | 13.31 | 13.35 | 1,082,889 | -0.09(-0.66%) |