Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.04 | 16.20 | 15.43 | 15.92 | 136,268 | -0.18(-1.10%) |
Jul 30, 2015 | 15.86 | 16.49 | 15.67 | 16.09 | 167,566 | +0.06(+0.37%) |
Jul 29, 2015 | 16.15 | 16.15 | 15.62 | 16.03 | 147,287 | -0.07(-0.43%) |
Jul 28, 2015 | 16.05 | 16.20 | 15.91 | 16.10 | 107,904 | +0.04(+0.25%) |
Jul 27, 2015 | 15.90 | 16.17 | 15.72 | 16.06 | 111,551 | +0.08(+0.51%) |
Jul 24, 2015 | 15.99 | 16.22 | 15.77 | 15.98 | 157,389 | -0.06(-0.35%) |
Jul 23, 2015 | 16.62 | 16.85 | 15.95 | 16.04 | 153,424 | -0.47(-2.84%) |
Jul 22, 2015 | 16.21 | 16.54 | 16.20 | 16.51 | 97,927 | +0.31(+1.94%) |
Jul 21, 2015 | 16.23 | 16.29 | 15.74 | 16.19 | 140,248 | +0.03(+0.21%) |
Jul 20, 2015 | 15.85 | 16.23 | 15.68 | 16.16 | 148,980 | +0.39(+2.50%) |
Jul 17, 2015 | 15.55 | 15.86 | 15.49 | 15.76 | 96,491 | +0.25(+1.62%) |
Jul 16, 2015 | 15.35 | 15.58 | 15.30 | 15.51 | 213,442 | +0.29(+1.92%) |
Jul 15, 2015 | 15.35 | 15.43 | 15.11 | 15.22 | 113,238 | -0.11(-0.74%) |
Jul 14, 2015 | 14.74 | 15.66 | 14.47 | 15.33 | 181,086 | +0.76(+5.21%) |
Jul 13, 2015 | 13.90 | 14.60 | 13.80 | 14.57 | 184,933 | +0.77(+5.61%) |
Jul 10, 2015 | 13.77 | 13.90 | 13.53 | 13.80 | 176,245 | +0.10(+0.74%) |
Jul 09, 2015 | 13.90 | 13.90 | 13.60 | 13.70 | 107,332 | -0.08(-0.62%) |
Jul 08, 2015 | 13.86 | 13.92 | 13.67 | 13.78 | 63,032 | -0.19(-1.37%) |
Jul 07, 2015 | 13.73 | 14.04 | 13.69 | 13.97 | 106,608 | +0.21(+1.53%) |
Jul 06, 2015 | 13.63 | 13.77 | 13.63 | 13.76 | 78,791 | +0.04(+0.32%) |
Jul 02, 2015 | 13.59 | 13.72 | 13.72 | 13.72 | 82,272 | +0.15(+1.11%) |
Jul 01, 2015 | 13.61 | 13.63 | 13.47 | 13.57 | 201,219 | +0.06(+0.42%) |
Jun 30, 2015 | 13.45 | 13.62 | 13.42 | 13.51 | 124,905 | +0.09(+0.66%) |
Jun 29, 2015 | 13.59 | 13.72 | 13.28 | 13.42 | 113,574 | -0.31(-2.29%) |
Jun 26, 2015 | 13.57 | 13.74 | 13.44 | 13.74 | 319,161 | +0.21(+1.54%) |
Jun 25, 2015 | 13.55 | 13.55 | 13.40 | 13.53 | 62,394 | +0.06(+0.42%) |
Jun 24, 2015 | 13.53 | 13.54 | 13.44 | 13.47 | 75,786 | -0.06(-0.47%) |
Jun 23, 2015 | 13.62 | 13.62 | 13.41 | 13.54 | 54,230 | -0.02(-0.12%) |
Jun 22, 2015 | 13.62 | 13.66 | 13.48 | 13.55 | 80,398 | +0.05(+0.37%) |
Jun 19, 2015 | 13.59 | 13.59 | 13.25 | 13.50 | 214,030 | -0.09(-0.65%) |
Jun 18, 2015 | 13.47 | 13.79 | 13.39 | 13.59 | 125,518 | +0.18(+1.31%) |
Jun 17, 2015 | 13.40 | 13.51 | 13.24 | 13.41 | 80,303 | -0.01(-0.05%) |
Jun 16, 2015 | 13.65 | 13.68 | 13.32 | 13.42 | 95,928 | -0.15(-1.14%) |
Jun 15, 2015 | 13.07 | 13.69 | 12.94 | 13.57 | 184,113 | +0.26(+1.91%) |
Jun 12, 2015 | 13.08 | 13.37 | 13.03 | 13.32 | 126,096 | +0.21(+1.61%) |
Jun 11, 2015 | 13.08 | 13.15 | 13.04 | 13.11 | 51,364 | +0.01(+0.05%) |
Jun 10, 2015 | 13.10 | 13.17 | 13.02 | 13.10 | 145,346 | +0.03(+0.19%) |
Jun 09, 2015 | 12.87 | 13.12 | 12.87 | 13.08 | 57,511 | +0.14(+1.12%) |
Jun 08, 2015 | 12.93 | 13.04 | 12.74 | 12.93 | 88,171 | +0.11(+0.88%) |
Jun 05, 2015 | 12.76 | 12.86 | 12.73 | 12.82 | 124,578 | +0.05(+0.39%) |
Jun 04, 2015 | 12.76 | 13.01 | 12.62 | 12.77 | 65,945 | -0.08(-0.61%) |
Jun 03, 2015 | 12.87 | 12.96 | 12.78 | 12.85 | 232,165 | -0.04(-0.34%) |
Jun 02, 2015 | 12.99 | 13.01 | 12.76 | 12.89 | 46,519 | -0.05(-0.39%) |
Jun 01, 2015 | 12.71 | 13.01 | 12.39 | 12.94 | 93,079 | +0.35(+2.77%) |
May 29, 2015 | 13.01 | 13.05 | 12.59 | 12.59 | 271,027 | -0.40(-3.07%) |
May 28, 2015 | 13.06 | 13.08 | 12.85 | 12.99 | 64,979 | -0.09(-0.67%) |
May 27, 2015 | 12.74 | 13.08 | 12.74 | 13.08 | 117,037 | +0.43(+3.42%) |
May 26, 2015 | 12.68 | 13.04 | 12.46 | 12.65 | 104,698 | -0.14(-1.08%) |
May 22, 2015 | 12.82 | 12.78 | 12.78 | 12.78 | 108,984 | -0.03(-0.24%) |
May 21, 2015 | 12.56 | 12.91 | 12.56 | 12.82 | 35,368 | +0.22(+1.72%) |
May 20, 2015 | 12.75 | 12.75 | 12.52 | 12.60 | 62,580 | -0.09(-0.69%) |
May 19, 2015 | 12.85 | 12.85 | 12.59 | 12.69 | 90,431 | -0.10(-0.81%) |
May 18, 2015 | 12.50 | 12.83 | 12.40 | 12.79 | 108,006 | +0.32(+2.54%) |
May 15, 2015 | 12.67 | 12.67 | 12.43 | 12.47 | 49,106 | -0.19(-1.46%) |
May 14, 2015 | 12.65 | 12.78 | 12.65 | 12.66 | 57,886 | +0.01(+0.10%) |
May 13, 2015 | 12.40 | 12.67 | 12.40 | 12.65 | 56,617 | +0.05(+0.37%) |
May 12, 2015 | 12.56 | 12.72 | 12.35 | 12.60 | 54,508 | -0.05(-0.40%) |
May 11, 2015 | 12.62 | 12.77 | 12.57 | 12.65 | 50,763 | -0.06(-0.44%) |
May 08, 2015 | 12.63 | 12.71 | 12.51 | 12.71 | 87,458 | +0.13(+1.00%) |
May 07, 2015 | 12.52 | 12.62 | 12.47 | 12.58 | 52,854 | +0.07(+0.58%) |
May 06, 2015 | 12.63 | 12.63 | 12.36 | 12.51 | 74,495 | -0.11(-0.90%) |
May 05, 2015 | 12.76 | 12.98 | 12.50 | 12.62 | 87,091 | -0.16(-1.23%) |
May 04, 2015 | 12.45 | 12.89 | 12.44 | 12.78 | 98,347 | +0.32(+2.59%) |