Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.44 | 13.51 | 13.37 | 13.48 | 674,363 | +0.09(+0.67%) |
Jul 30, 2015 | 13.16 | 13.44 | 13.16 | 13.39 | 673,938 | +0.18(+1.36%) |
Jul 29, 2015 | 13.03 | 13.31 | 12.98 | 13.21 | 573,422 | +0.20(+1.57%) |
Jul 28, 2015 | 13.04 | 13.06 | 12.89 | 13.01 | 656,431 | +0.04(+0.32%) |
Jul 27, 2015 | 13.15 | 13.19 | 12.95 | 12.97 | 516,346 | -0.23(-1.72%) |
Jul 24, 2015 | 13.34 | 13.40 | 13.17 | 13.19 | 771,514 | -0.12(-0.92%) |
Jul 23, 2015 | 13.31 | 13.40 | 13.23 | 13.32 | 747,573 | +0.09(+0.68%) |
Jul 22, 2015 | 13.23 | 13.30 | 13.06 | 13.23 | 971,505 | -0.07(-0.55%) |
Jul 21, 2015 | 13.23 | 13.37 | 13.17 | 13.30 | 671,421 | +0.06(+0.43%) |
Jul 20, 2015 | 13.47 | 13.49 | 13.11 | 13.24 | 903,901 | -0.18(-1.33%) |
Jul 17, 2015 | 13.75 | 13.93 | 13.36 | 13.42 | 1,133,739 | -0.20(-1.49%) |
Jul 16, 2015 | 13.10 | 13.73 | 12.93 | 13.63 | 2,064,907 | +0.53(+4.03%) |
Jul 15, 2015 | 14.34 | 14.36 | 12.94 | 13.10 | 4,237,340 | -0.94(-6.71%) |
Jul 14, 2015 | 13.80 | 14.09 | 13.64 | 14.04 | 1,827,628 | +0.28(+2.07%) |
Jul 13, 2015 | 13.60 | 13.78 | 13.52 | 13.76 | 981,702 | +0.15(+1.13%) |
Jul 10, 2015 | 13.27 | 13.72 | 13.10 | 13.60 | 1,145,304 | +0.46(+3.52%) |
Jul 09, 2015 | 13.38 | 13.51 | 13.09 | 13.14 | 888,175 | -0.14(-1.04%) |
Jul 08, 2015 | 13.02 | 13.34 | 13.00 | 13.28 | 970,670 | +0.26(+2.00%) |
Jul 07, 2015 | 13.11 | 13.11 | 12.90 | 13.02 | 799,836 | -0.05(-0.37%) |
Jul 06, 2015 | 13.04 | 13.12 | 12.94 | 13.06 | 540,067 | -0.03(-0.25%) |
Jul 02, 2015 | 13.18 | 13.10 | 13.10 | 13.10 | 471,397 | -0.06(-0.43%) |
Jul 01, 2015 | 13.31 | 13.31 | 13.06 | 13.15 | 743,929 | -0.05(-0.37%) |
Jun 30, 2015 | 13.28 | 13.31 | 13.05 | 13.20 | 860,412 | -0.04(-0.31%) |
Jun 29, 2015 | 13.20 | 13.39 | 13.06 | 13.24 | 628,643 | -0.04(-0.31%) |
Jun 26, 2015 | 13.51 | 13.51 | 13.25 | 13.28 | 1,782,423 | -0.24(-1.80%) |
Jun 25, 2015 | 13.64 | 13.64 | 13.50 | 13.53 | 341,603 | -0.06(-0.48%) |
Jun 24, 2015 | 13.67 | 13.74 | 13.56 | 13.59 | 634,026 | -0.07(-0.54%) |
Jun 23, 2015 | 13.63 | 13.72 | 13.54 | 13.67 | 550,996 | +0.06(+0.42%) |
Jun 22, 2015 | 13.70 | 13.75 | 13.56 | 13.61 | 403,168 | -0.03(-0.24%) |
Jun 19, 2015 | 13.74 | 13.74 | 13.56 | 13.64 | 830,074 | -0.05(-0.36%) |
Jun 18, 2015 | 13.64 | 13.80 | 13.57 | 13.69 | 384,637 | +0.02(+0.12%) |
Jun 17, 2015 | 13.73 | 13.83 | 13.65 | 13.67 | 276,419 | -0.02(-0.12%) |
Jun 16, 2015 | 13.59 | 13.81 | 13.51 | 13.69 | 419,964 | +0.07(+0.48%) |
Jun 15, 2015 | 13.57 | 13.71 | 13.46 | 13.63 | 833,465 | -0.04(-0.30%) |
Jun 12, 2015 | 13.57 | 13.68 | 13.54 | 13.67 | 460,294 | +0.02(+0.12%) |
Jun 11, 2015 | 13.63 | 13.67 | 13.58 | 13.65 | 319,995 | +0.04(+0.30%) |
Jun 10, 2015 | 13.55 | 13.70 | 13.54 | 13.61 | 669,121 | +0.11(+0.84%) |
Jun 09, 2015 | 13.65 | 13.65 | 13.49 | 13.50 | 635,681 | -0.12(-0.89%) |
Jun 08, 2015 | 13.66 | 13.76 | 13.55 | 13.62 | 462,523 | -0.05(-0.36%) |
Jun 05, 2015 | 13.75 | 13.91 | 13.60 | 13.67 | 655,523 | -0.06(-0.47%) |
Jun 04, 2015 | 13.73 | 13.84 | 13.67 | 13.73 | 289,782 | +0.01(+0.06%) |
Jun 03, 2015 | 13.76 | 13.93 | 13.60 | 13.72 | 621,215 | -0.03(-0.24%) |
Jun 02, 2015 | 13.64 | 13.96 | 13.57 | 13.76 | 333,688 | +0.09(+0.65%) |
Jun 01, 2015 | 14.02 | 14.02 | 13.65 | 13.67 | 717,974 | -0.32(-2.32%) |
May 29, 2015 | 14.18 | 14.24 | 13.89 | 13.99 | 891,053 | -0.24(-1.66%) |
May 28, 2015 | 14.00 | 14.28 | 13.93 | 14.23 | 808,512 | +0.24(+1.74%) |
May 27, 2015 | 13.71 | 14.04 | 13.65 | 13.98 | 557,158 | +0.28(+2.08%) |
May 26, 2015 | 13.88 | 13.89 | 13.55 | 13.70 | 742,595 | -0.20(-1.46%) |
May 22, 2015 | 13.74 | 13.90 | 13.90 | 13.90 | 776,513 | +0.16(+1.18%) |
May 21, 2015 | 13.80 | 13.91 | 13.74 | 13.74 | 490,073 | -0.10(-0.70%) |
May 20, 2015 | 13.77 | 13.91 | 13.75 | 13.84 | 478,940 | +0.06(+0.41%) |
May 19, 2015 | 13.72 | 13.83 | 13.61 | 13.78 | 649,091 | +0.05(+0.35%) |
May 18, 2015 | 13.55 | 13.76 | 13.51 | 13.73 | 448,678 | +0.11(+0.84%) |
May 15, 2015 | 13.58 | 13.68 | 13.50 | 13.62 | 480,435 | +0.05(+0.36%) |
May 14, 2015 | 13.54 | 13.54 | 13.45 | 13.57 | 615,768 | +0.05(+0.36%) |
May 13, 2015 | 13.46 | 13.60 | 13.44 | 13.52 | 429,433 | +0.07(+0.51%) |
May 12, 2015 | 13.50 | 13.54 | 13.37 | 13.45 | 603,814 | -0.09(-0.69%) |
May 11, 2015 | 13.46 | 13.59 | 13.42 | 13.54 | 610,744 | +0.03(+0.24%) |
May 08, 2015 | 13.39 | 13.59 | 13.24 | 13.51 | 790,340 | +0.27(+2.02%) |
May 07, 2015 | 13.26 | 13.27 | 13.12 | 13.24 | 675,600 | -0.01(-0.06%) |
May 06, 2015 | 13.34 | 13.34 | 13.12 | 13.25 | 851,323 | -0.02(-0.12%) |
May 05, 2015 | 13.24 | 13.54 | 13.18 | 13.27 | 804,798 | -0.08(-0.61%) |
May 04, 2015 | 13.43 | 13.55 | 13.31 | 13.35 | 1,082,693 | -0.09(-0.66%) |