Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.53 | 12.82 | 12.49 | 12.53 | 50,995 | -0.01(-0.07%) |
Jul 30, 2015 | 12.55 | 12.70 | 12.52 | 12.54 | 26,968 | -0.01(-0.07%) |
Jul 29, 2015 | 12.49 | 12.60 | 12.49 | 12.55 | 56,364 | -0.01(-0.08%) |
Jul 28, 2015 | 12.59 | 12.59 | 12.51 | 12.56 | 33,943 | +0.03(+0.27%) |
Jul 27, 2015 | 12.49 | 12.60 | 12.49 | 12.53 | 20,520 | -0.03(-0.21%) |
Jul 24, 2015 | 12.71 | 12.76 | 12.52 | 12.55 | 69,733 | -0.21(-1.62%) |
Jul 23, 2015 | 12.85 | 12.92 | 12.66 | 12.76 | 19,733 | -0.15(-1.20%) |
Jul 22, 2015 | 12.96 | 13.01 | 12.85 | 12.91 | 26,875 | +0.00(+0.00%) |
Jul 21, 2015 | 13.00 | 13.00 | 12.87 | 12.91 | 17,449 | -0.03(-0.20%) |
Jul 20, 2015 | 13.06 | 13.06 | 12.84 | 12.94 | 22,668 | -0.08(-0.59%) |
Jul 17, 2015 | 13.07 | 13.09 | 12.91 | 13.02 | 14,221 | -0.02(-0.13%) |
Jul 16, 2015 | 13.05 | 13.06 | 12.90 | 13.03 | 11,279 | +0.08(+0.60%) |
Jul 15, 2015 | 13.03 | 13.03 | 12.92 | 12.96 | 6,450 | -0.14(-1.05%) |
Jul 14, 2015 | 13.06 | 13.27 | 12.97 | 13.09 | 16,401 | +0.11(+0.86%) |
Jul 13, 2015 | 12.90 | 13.11 | 12.82 | 12.98 | 13,663 | +0.05(+0.40%) |
Jul 10, 2015 | 13.00 | 13.00 | 12.90 | 12.93 | 28,776 | +0.02(+0.13%) |
Jul 09, 2015 | 13.02 | 13.02 | 12.84 | 12.91 | 33,922 | +0.03(+0.20%) |
Jul 08, 2015 | 12.84 | 12.92 | 12.81 | 12.89 | 24,168 | -0.03(-0.20%) |
Jul 07, 2015 | 12.89 | 12.98 | 12.81 | 12.91 | 37,325 | +0.00(+0.00%) |
Jul 06, 2015 | 12.91 | 12.95 | 12.78 | 12.91 | 20,591 | +0.03(+0.20%) |
Jul 02, 2015 | 12.97 | 12.89 | 12.89 | 12.89 | 33,730 | -0.09(-0.73%) |
Jul 01, 2015 | 12.79 | 13.04 | 12.79 | 12.98 | 52,734 | +0.28(+2.23%) |
Jun 30, 2015 | 12.75 | 12.75 | 12.46 | 12.70 | 46,471 | +0.04(+0.34%) |
Jun 29, 2015 | 12.87 | 12.90 | 12.60 | 12.66 | 28,215 | -0.27(-2.06%) |
Jun 26, 2015 | 13.05 | 13.13 | 12.65 | 12.92 | 89,177 | -0.13(-0.99%) |
Jun 25, 2015 | 13.09 | 13.12 | 12.92 | 13.05 | 16,287 | +0.01(+0.07%) |
Jun 24, 2015 | 13.07 | 13.15 | 12.92 | 13.04 | 22,602 | -0.06(-0.46%) |
Jun 23, 2015 | 13.06 | 13.11 | 13.03 | 13.10 | 24,248 | +0.00(+0.00%) |
Jun 22, 2015 | 13.07 | 13.16 | 13.02 | 13.10 | 25,770 | +0.01(+0.06%) |
Jun 19, 2015 | 12.98 | 13.20 | 12.93 | 13.09 | 80,209 | +0.16(+1.26%) |
Jun 18, 2015 | 12.84 | 12.94 | 12.79 | 12.93 | 24,904 | +0.15(+1.14%) |
Jun 17, 2015 | 12.90 | 12.94 | 12.78 | 12.78 | 41,444 | -0.09(-0.73%) |
Jun 16, 2015 | 12.69 | 12.94 | 12.69 | 12.88 | 29,040 | +0.13(+1.01%) |
Jun 15, 2015 | 12.66 | 12.88 | 12.66 | 12.75 | 34,163 | -0.05(-0.40%) |
Jun 12, 2015 | 12.68 | 12.85 | 12.68 | 12.80 | 84,819 | +0.04(+0.34%) |
Jun 11, 2015 | 12.72 | 12.77 | 12.68 | 12.76 | 28,095 | +0.00(+0.00%) |
Jun 10, 2015 | 12.64 | 12.78 | 12.64 | 12.76 | 89,950 | +0.14(+1.09%) |
Jun 09, 2015 | 12.55 | 12.67 | 12.41 | 12.62 | 79,673 | +0.07(+0.55%) |
Jun 08, 2015 | 12.42 | 12.55 | 12.30 | 12.55 | 91,723 | +0.09(+0.69%) |
Jun 05, 2015 | 12.47 | 12.47 | 12.32 | 12.47 | 47,665 | +0.03(+0.21%) |
Jun 04, 2015 | 12.43 | 12.53 | 12.18 | 12.44 | 36,952 | -0.07(-0.55%) |
Jun 03, 2015 | 12.56 | 12.57 | 12.45 | 12.51 | 54,945 | -0.07(-0.55%) |
Jun 02, 2015 | 12.51 | 12.61 | 12.48 | 12.58 | 38,323 | -0.03(-0.27%) |
Jun 01, 2015 | 12.65 | 12.65 | 12.41 | 12.61 | 86,271 | +0.12(+0.96%) |
May 29, 2015 | 12.51 | 12.57 | 12.35 | 12.49 | 90,965 | -0.09(-0.75%) |
May 28, 2015 | 12.55 | 12.60 | 12.42 | 12.59 | 80,182 | -0.13(-1.01%) |
May 27, 2015 | 12.58 | 12.74 | 12.45 | 12.72 | 13,222 | +0.12(+0.96%) |
May 26, 2015 | 12.60 | 12.65 | 12.38 | 12.60 | 24,467 | -0.09(-0.75%) |
May 22, 2015 | 12.60 | 12.69 | 12.69 | 12.69 | 76,649 | +0.02(+0.14%) |
May 21, 2015 | 12.70 | 12.76 | 12.59 | 12.67 | 20,004 | -0.03(-0.27%) |
May 20, 2015 | 12.66 | 12.72 | 12.49 | 12.71 | 23,254 | +0.12(+0.96%) |
May 19, 2015 | 12.63 | 12.70 | 12.48 | 12.59 | 17,555 | -0.04(-0.34%) |
May 18, 2015 | 12.54 | 12.72 | 12.47 | 12.63 | 25,739 | +0.06(+0.48%) |
May 15, 2015 | 12.69 | 12.73 | 12.50 | 12.57 | 19,396 | -0.13(-1.02%) |
May 14, 2015 | 12.61 | 12.81 | 12.08 | 12.70 | 28,651 | +0.09(+0.75%) |
May 13, 2015 | 12.84 | 12.84 | 12.51 | 12.60 | 26,999 | -0.28(-2.20%) |
May 12, 2015 | 12.72 | 12.90 | 12.52 | 12.89 | 74,572 | +0.11(+0.88%) |
May 11, 2015 | 12.65 | 12.82 | 12.62 | 12.78 | 27,599 | +0.08(+0.61%) |
May 08, 2015 | 12.87 | 12.87 | 12.59 | 12.70 | 19,027 | -0.09(-0.74%) |
May 07, 2015 | 12.77 | 12.81 | 12.64 | 12.79 | 64,384 | +0.03(+0.20%) |
May 06, 2015 | 12.72 | 13.00 | 12.57 | 12.77 | 79,685 | +0.03(+0.20%) |
May 05, 2015 | 12.28 | 12.74 | 12.25 | 12.74 | 53,633 | +0.48(+3.93%) |
May 04, 2015 | 12.28 | 12.45 | 12.20 | 12.26 | 62,800 | -0.21(-1.72%) |