Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.30 | 13.30 | 12.94 | 13.11 | 16,699 | -0.13(-0.98%) |
Jul 30, 2015 | 13.19 | 13.34 | 12.88 | 13.24 | 6,048 | +0.06(+0.46%) |
Jul 29, 2015 | 13.10 | 13.23 | 13.09 | 13.18 | 3,003 | -0.14(-1.05%) |
Jul 28, 2015 | 13.05 | 13.40 | 13.05 | 13.32 | 7,565 | +0.22(+1.68%) |
Jul 27, 2015 | 13.10 | 13.12 | 13.00 | 13.10 | 3,030 | +0.02(+0.15%) |
Jul 24, 2015 | 13.31 | 13.48 | 13.08 | 13.08 | 17,098 | -0.38(-2.82%) |
Jul 23, 2015 | 13.54 | 13.54 | 13.35 | 13.46 | 10,813 | +0.03(+0.22%) |
Jul 22, 2015 | 12.95 | 13.69 | 12.95 | 13.43 | 39,839 | +0.39(+2.99%) |
Jul 21, 2015 | 12.85 | 13.16 | 12.76 | 13.04 | 6,034 | +0.26(+2.03%) |
Jul 20, 2015 | 12.97 | 12.97 | 12.75 | 12.78 | 15,167 | -0.25(-1.92%) |
Jul 17, 2015 | 13.05 | 13.09 | 12.99 | 13.03 | 6,602 | +0.03(+0.23%) |
Jul 16, 2015 | 13.00 | 13.10 | 13.00 | 13.00 | 13,233 | -0.07(-0.54%) |
Jul 15, 2015 | 12.95 | 13.07 | 12.95 | 13.07 | 8,751 | +0.04(+0.31%) |
Jul 14, 2015 | 13.08 | 13.15 | 12.98 | 13.03 | 43,981 | -0.19(-1.44%) |
Jul 13, 2015 | 12.97 | 13.43 | 12.97 | 13.22 | 9,998 | +0.23(+1.77%) |
Jul 10, 2015 | 13.09 | 13.21 | 12.94 | 12.99 | 24,300 | +0.02(+0.15%) |
Jul 09, 2015 | 12.58 | 13.17 | 12.58 | 12.97 | 11,473 | -0.37(-2.77%) |
Jul 08, 2015 | 13.58 | 13.58 | 13.25 | 13.34 | 26,420 | -0.10(-0.74%) |
Jul 07, 2015 | 13.48 | 14.88 | 13.16 | 13.44 | 17,898 | -0.01(-0.07%) |
Jul 06, 2015 | 13.00 | 13.84 | 13.00 | 13.45 | 59,041 | +0.60(+4.67%) |
Jul 02, 2015 | 13.11 | 12.85 | 12.85 | 12.85 | 42,100 | -0.11(-0.85%) |
Jul 01, 2015 | 12.96 | 13.18 | 12.70 | 12.96 | 26,668 | -0.03(-0.23%) |
Jun 30, 2015 | 13.17 | 13.34 | 12.85 | 12.99 | 511,531 | -0.07(-0.54%) |
Jun 29, 2015 | 13.24 | 13.52 | 13.04 | 13.06 | 76,391 | -0.22(-1.66%) |
Jun 26, 2015 | 13.06 | 13.59 | 13.06 | 13.28 | 664,913 | +0.16(+1.22%) |
Jun 25, 2015 | 13.12 | 13.52 | 13.00 | 13.12 | 31,019 | -0.04(-0.30%) |
Jun 24, 2015 | 13.27 | 13.38 | 13.02 | 13.16 | 19,236 | -0.03(-0.23%) |
Jun 23, 2015 | 13.15 | 13.38 | 13.05 | 13.19 | 32,089 | -0.01(-0.08%) |
Jun 22, 2015 | 13.54 | 13.85 | 13.09 | 13.20 | 31,175 | -0.20(-1.49%) |
Jun 19, 2015 | 13.64 | 13.69 | 13.15 | 13.40 | 189,164 | +0.17(+1.28%) |
Jun 18, 2015 | 13.39 | 13.70 | 13.03 | 13.23 | 74,597 | +0.11(+0.84%) |
Jun 17, 2015 | 13.00 | 13.97 | 13.00 | 13.12 | 73,909 | +0.07(+0.54%) |
Jun 16, 2015 | 13.44 | 13.44 | 12.91 | 13.05 | 43,847 | +0.01(+0.08%) |
Jun 15, 2015 | 13.30 | 13.45 | 12.84 | 13.04 | 52,722 | -0.21(-1.58%) |
Jun 12, 2015 | 13.04 | 13.50 | 12.97 | 13.25 | 62,287 | +0.17(+1.30%) |
Jun 11, 2015 | 13.38 | 13.58 | 12.76 | 13.08 | 70,076 | -0.13(-0.98%) |
Jun 10, 2015 | 13.30 | 13.50 | 13.21 | 13.21 | 36,879 | +0.02(+0.15%) |
Jun 09, 2015 | 12.82 | 14.19 | 12.30 | 13.19 | 84,720 | +0.49(+3.86%) |
Jun 08, 2015 | 12.50 | 13.42 | 12.40 | 12.70 | 37,896 | +0.38(+3.08%) |
Jun 05, 2015 | 12.86 | 13.21 | 12.09 | 12.32 | 94,109 | -0.56(-4.35%) |
Jun 04, 2015 | 13.10 | 13.37 | 12.50 | 12.88 | 49,885 | -0.13(-1.00%) |
Jun 03, 2015 | 13.45 | 13.50 | 12.88 | 13.01 | 21,102 | -0.39(-2.91%) |
Jun 02, 2015 | 13.38 | 13.99 | 13.12 | 13.40 | 119,086 | +0.06(+0.45%) |
Jun 01, 2015 | 13.03 | 13.62 | 13.00 | 13.34 | 77,555 | +0.29(+2.22%) |
May 29, 2015 | 13.00 | 13.10 | 12.81 | 13.05 | 25,467 | -0.02(-0.15%) |
May 28, 2015 | 12.99 | 13.51 | 12.57 | 13.07 | 52,339 | +0.08(+0.62%) |
May 27, 2015 | 13.00 | 13.00 | 12.94 | 12.99 | 16,942 | +0.04(+0.31%) |
May 26, 2015 | 12.53 | 13.27 | 12.53 | 12.95 | 32,250 | +0.38(+3.02%) |
May 22, 2015 | 12.28 | 12.57 | 12.57 | 12.57 | 22,200 | +0.28(+2.28%) |
May 21, 2015 | 12.25 | 13.11 | 12.18 | 12.29 | 37,185 | +0.05(+0.41%) |
May 20, 2015 | 11.54 | 13.54 | 11.19 | 12.24 | 36,694 | +0.00(+0.00%) |
May 19, 2015 | 15.79 | 15.87 | 12.10 | 12.24 | 106,807 | +0.17(+1.41%) |
May 18, 2015 | 12.00 | 12.10 | 11.76 | 12.07 | 20,439 | +0.03(+0.25%) |
May 15, 2015 | 12.09 | 12.10 | 11.98 | 12.04 | 24,207 | +0.05(+0.42%) |
May 14, 2015 | 12.05 | 12.10 | 11.90 | 11.99 | 43,406 | +0.09(+0.76%) |
May 13, 2015 | 11.99 | 11.99 | 11.82 | 11.90 | 1,948 | -0.09(-0.75%) |
May 12, 2015 | 11.96 | 12.79 | 11.60 | 11.99 | 26,915 | +0.05(+0.42%) |
May 11, 2015 | 12.02 | 12.03 | 11.89 | 11.94 | 3,084 | -0.06(-0.50%) |
May 08, 2015 | 11.87 | 12.00 | 11.78 | 12.00 | 1,852 | +0.28(+2.39%) |
May 07, 2015 | 12.03 | 12.18 | 11.68 | 11.72 | 8,478 | -0.24(-2.01%) |
May 06, 2015 | 12.11 | 12.35 | 11.88 | 11.96 | 7,543 | -0.04(-0.33%) |
May 05, 2015 | 11.99 | 13.19 | 11.99 | 12.00 | 40,810 | -0.10(-0.83%) |
May 04, 2015 | 11.97 | 12.10 | 11.74 | 12.10 | 54,245 | -0.04(-0.33%) |