Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.13 | 13.41 | 13.11 | 13.28 | 7,983,459 | +0.26(+1.99%) |
Jul 30, 2015 | 12.90 | 13.03 | 12.85 | 13.02 | 3,608,758 | +0.06(+0.47%) |
Jul 29, 2015 | 12.96 | 13.05 | 12.91 | 12.96 | 5,885,046 | -0.03(-0.26%) |
Jul 28, 2015 | 12.98 | 13.06 | 12.94 | 13.00 | 6,445,724 | -0.01(-0.06%) |
Jul 27, 2015 | 12.81 | 13.06 | 12.81 | 13.00 | 6,048,134 | +0.17(+1.29%) |
Jul 24, 2015 | 12.47 | 12.87 | 12.46 | 12.84 | 6,226,895 | +0.37(+2.96%) |
Jul 23, 2015 | 12.75 | 12.81 | 12.43 | 12.47 | 4,992,233 | -0.32(-2.48%) |
Jul 22, 2015 | 12.68 | 12.84 | 12.68 | 12.78 | 4,644,743 | +0.09(+0.71%) |
Jul 21, 2015 | 12.75 | 12.81 | 12.65 | 12.69 | 4,432,973 | -0.05(-0.41%) |
Jul 20, 2015 | 12.74 | 12.77 | 12.64 | 12.75 | 6,337,911 | +0.01(+0.06%) |
Jul 17, 2015 | 12.99 | 13.02 | 12.73 | 12.74 | 8,007,059 | -0.32(-2.43%) |
Jul 16, 2015 | 12.81 | 13.07 | 12.70 | 13.06 | 7,866,554 | +0.26(+2.00%) |
Jul 15, 2015 | 12.69 | 12.80 | 12.52 | 12.80 | 5,849,198 | +0.15(+1.19%) |
Jul 14, 2015 | 12.74 | 12.76 | 12.58 | 12.65 | 5,069,846 | -0.10(-0.77%) |
Jul 13, 2015 | 12.81 | 12.90 | 12.58 | 12.75 | 6,401,853 | +0.00(+0.00%) |
Jul 10, 2015 | 12.63 | 12.78 | 12.58 | 12.75 | 5,663,096 | +0.12(+0.96%) |
Jul 09, 2015 | 13.17 | 13.17 | 12.63 | 12.63 | 8,816,326 | -0.29(-2.28%) |
Jul 08, 2015 | 12.88 | 13.06 | 12.78 | 12.92 | 9,336,784 | +0.02(+0.12%) |
Jul 07, 2015 | 12.78 | 12.92 | 12.59 | 12.90 | 14,414,706 | +0.21(+1.66%) |
Jul 06, 2015 | 12.78 | 12.88 | 12.55 | 12.69 | 14,809,440 | -0.11(-0.88%) |
Jul 02, 2015 | 13.27 | 12.81 | 12.81 | 12.81 | 21,240,162 | -0.65(-4.86%) |
Jul 01, 2015 | 13.51 | 13.54 | 13.33 | 13.46 | 32,142,078 | -0.04(-0.31%) |
Jun 30, 2015 | 13.51 | 13.63 | 13.46 | 13.50 | 9,825,419 | -0.11(-0.78%) |
Jun 29, 2015 | 13.71 | 13.86 | 13.60 | 13.61 | 7,357,169 | -0.09(-0.65%) |
Jun 26, 2015 | 13.78 | 13.78 | 13.66 | 13.70 | 9,951,265 | -0.09(-0.62%) |
Jun 25, 2015 | 13.95 | 13.99 | 13.75 | 13.78 | 7,194,895 | -0.14(-0.98%) |
Jun 24, 2015 | 13.99 | 14.02 | 13.87 | 13.92 | 6,409,835 | -0.11(-0.76%) |
Jun 23, 2015 | 13.87 | 14.24 | 13.87 | 14.03 | 7,297,725 | -0.28(-1.97%) |
Jun 22, 2015 | 14.30 | 14.49 | 14.23 | 14.31 | 8,213,395 | +0.08(+0.54%) |
Jun 19, 2015 | 14.35 | 14.43 | 14.22 | 14.23 | 9,131,047 | -0.20(-1.37%) |
Jun 18, 2015 | 14.34 | 14.50 | 14.29 | 14.43 | 11,869,164 | +0.09(+0.66%) |
Jun 17, 2015 | 13.83 | 14.56 | 13.83 | 14.34 | 22,097,782 | +0.51(+3.71%) |
Jun 16, 2015 | 13.68 | 13.83 | 13.62 | 13.82 | 7,690,282 | +0.09(+0.69%) |
Jun 15, 2015 | 13.62 | 13.77 | 13.54 | 13.73 | 8,853,965 | +0.12(+0.85%) |
Jun 12, 2015 | 13.64 | 13.72 | 13.57 | 13.61 | 6,207,515 | -0.12(-0.84%) |
Jun 11, 2015 | 13.59 | 13.73 | 13.54 | 13.73 | 7,957,877 | +0.21(+1.56%) |
Jun 10, 2015 | 13.44 | 13.57 | 13.39 | 13.52 | 4,815,271 | +0.17(+1.29%) |
Jun 09, 2015 | 13.34 | 13.43 | 13.32 | 13.35 | 3,569,152 | +0.01(+0.11%) |
Jun 08, 2015 | 13.42 | 13.49 | 13.32 | 13.33 | 5,838,778 | -0.08(-0.62%) |
Jun 05, 2015 | 13.38 | 13.45 | 13.26 | 13.41 | 4,899,237 | -0.12(-0.85%) |
Jun 04, 2015 | 13.57 | 13.70 | 13.52 | 13.53 | 4,550,468 | -0.11(-0.78%) |
Jun 03, 2015 | 13.78 | 13.78 | 13.57 | 13.64 | 6,594,724 | -0.14(-1.03%) |
Jun 02, 2015 | 13.86 | 13.87 | 13.67 | 13.78 | 5,535,158 | -0.16(-1.15%) |
Jun 01, 2015 | 13.96 | 14.04 | 13.93 | 13.94 | 4,353,574 | -0.04(-0.25%) |
May 29, 2015 | 14.01 | 14.08 | 13.95 | 13.97 | 6,535,773 | -0.05(-0.38%) |
May 28, 2015 | 13.88 | 14.04 | 13.78 | 14.03 | 5,943,972 | +0.15(+1.09%) |
May 27, 2015 | 13.94 | 13.98 | 13.84 | 13.88 | 6,261,712 | -0.06(-0.40%) |
May 26, 2015 | 13.99 | 14.00 | 13.88 | 13.93 | 10,288,166 | -0.08(-0.59%) |
May 22, 2015 | 13.95 | 14.02 | 14.02 | 14.02 | 17,076,514 | +0.07(+0.49%) |
May 21, 2015 | 13.94 | 14.04 | 13.84 | 13.95 | 7,801,836 | -0.04(-0.25%) |
May 20, 2015 | 13.91 | 14.15 | 13.87 | 13.98 | 12,641,465 | +0.08(+0.60%) |
May 19, 2015 | 13.69 | 13.95 | 13.67 | 13.90 | 8,839,565 | +0.10(+0.75%) |
May 18, 2015 | 13.39 | 13.80 | 13.36 | 13.80 | 13,094,435 | +0.33(+2.42%) |
May 15, 2015 | 13.09 | 13.47 | 13.06 | 13.47 | 9,766,691 | +0.39(+2.99%) |
May 14, 2015 | 13.07 | 13.28 | 13.05 | 13.08 | 9,375,109 | +0.07(+0.50%) |
May 13, 2015 | 13.20 | 13.28 | 12.98 | 13.01 | 10,814,403 | -0.15(-1.17%) |
May 12, 2015 | 13.08 | 13.20 | 12.98 | 13.17 | 9,641,455 | +0.02(+0.18%) |
May 11, 2015 | 13.13 | 13.35 | 13.08 | 13.14 | 8,889,983 | +0.09(+0.70%) |
May 08, 2015 | 12.92 | 13.16 | 12.90 | 13.05 | 8,807,591 | +0.31(+2.42%) |
May 07, 2015 | 12.72 | 12.82 | 12.70 | 12.74 | 4,633,766 | +0.05(+0.40%) |
May 06, 2015 | 12.80 | 12.86 | 12.51 | 12.69 | 7,682,277 | -0.08(-0.60%) |
May 05, 2015 | 13.05 | 13.07 | 12.70 | 12.77 | 6,275,420 | -0.30(-2.31%) |
May 04, 2015 | 13.00 | 13.21 | 13.00 | 13.07 | 3,641,487 | +0.08(+0.64%) |