Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.93 | 13.29 | 12.80 | 13.23 | 479,429 | +0.47(+3.70%) |
Jul 30, 2015 | 12.51 | 12.81 | 12.51 | 12.76 | 257,138 | +0.16(+1.29%) |
Jul 29, 2015 | 12.60 | 12.65 | 12.50 | 12.60 | 159,480 | -0.03(-0.21%) |
Jul 28, 2015 | 12.72 | 12.73 | 12.44 | 12.62 | 258,067 | +0.01(+0.05%) |
Jul 27, 2015 | 12.54 | 12.66 | 12.51 | 12.62 | 258,290 | -0.05(-0.37%) |
Jul 24, 2015 | 12.75 | 12.79 | 12.55 | 12.66 | 200,416 | -0.13(-1.05%) |
Jul 23, 2015 | 13.04 | 13.10 | 12.79 | 12.80 | 126,459 | -0.27(-2.06%) |
Jul 22, 2015 | 12.94 | 13.10 | 12.94 | 13.07 | 102,057 | +0.13(+0.99%) |
Jul 21, 2015 | 13.02 | 13.17 | 12.88 | 12.94 | 138,575 | -0.07(-0.57%) |
Jul 20, 2015 | 13.00 | 13.06 | 12.95 | 13.02 | 331,309 | +0.02(+0.16%) |
Jul 17, 2015 | 13.04 | 13.05 | 12.89 | 13.00 | 135,206 | -0.07(-0.57%) |
Jul 16, 2015 | 13.08 | 13.21 | 13.03 | 13.07 | 238,590 | +0.05(+0.41%) |
Jul 15, 2015 | 13.02 | 13.07 | 12.98 | 13.02 | 89,701 | -0.01(-0.05%) |
Jul 14, 2015 | 12.89 | 13.03 | 12.86 | 13.02 | 118,024 | +0.08(+0.63%) |
Jul 13, 2015 | 13.06 | 13.06 | 12.91 | 12.94 | 186,654 | +0.00(+0.00%) |
Jul 10, 2015 | 12.99 | 13.02 | 12.89 | 12.94 | 200,330 | +0.13(+1.05%) |
Jul 09, 2015 | 12.87 | 12.90 | 12.76 | 12.81 | 258,500 | +0.11(+0.90%) |
Jul 08, 2015 | 12.65 | 12.76 | 12.61 | 12.69 | 245,462 | -0.07(-0.58%) |
Jul 07, 2015 | 12.83 | 12.85 | 12.59 | 12.77 | 269,699 | -0.10(-0.79%) |
Jul 06, 2015 | 12.71 | 12.87 | 12.71 | 12.87 | 201,155 | +0.03(+0.26%) |
Jul 02, 2015 | 13.07 | 12.83 | 12.83 | 12.83 | 123,964 | -0.22(-1.65%) |
Jul 01, 2015 | 12.98 | 13.11 | 12.92 | 13.05 | 351,682 | +0.24(+1.90%) |
Jun 30, 2015 | 12.95 | 12.96 | 12.79 | 12.81 | 275,593 | +0.00(+0.00%) |
Jun 29, 2015 | 12.98 | 13.10 | 12.75 | 12.81 | 211,772 | -0.30(-2.26%) |
Jun 26, 2015 | 13.20 | 13.27 | 13.07 | 13.10 | 559,993 | -0.06(-0.46%) |
Jun 25, 2015 | 13.06 | 13.17 | 13.02 | 13.16 | 186,175 | +0.13(+0.98%) |
Jun 24, 2015 | 13.04 | 13.20 | 13.00 | 13.04 | 308,295 | -0.05(-0.36%) |
Jun 23, 2015 | 12.91 | 13.11 | 12.91 | 13.08 | 257,296 | +0.17(+1.31%) |
Jun 22, 2015 | 12.90 | 12.98 | 12.87 | 12.91 | 216,742 | +0.11(+0.84%) |
Jun 19, 2015 | 12.71 | 12.85 | 12.70 | 12.81 | 376,065 | +0.09(+0.69%) |
Jun 18, 2015 | 12.69 | 12.81 | 12.56 | 12.72 | 266,972 | +0.09(+0.75%) |
Jun 17, 2015 | 12.85 | 12.85 | 12.57 | 12.62 | 173,226 | -0.20(-1.58%) |
Jun 16, 2015 | 12.60 | 12.86 | 12.58 | 12.83 | 288,041 | +0.18(+1.44%) |
Jun 15, 2015 | 12.53 | 12.72 | 12.47 | 12.64 | 249,427 | +0.00(+0.00%) |
Jun 12, 2015 | 12.60 | 12.67 | 12.55 | 12.64 | 131,430 | -0.01(-0.05%) |
Jun 11, 2015 | 12.66 | 12.67 | 12.57 | 12.65 | 151,676 | -0.03(-0.21%) |
Jun 10, 2015 | 12.61 | 12.81 | 12.56 | 12.68 | 288,285 | +0.16(+1.29%) |
Jun 09, 2015 | 12.48 | 12.59 | 12.38 | 12.52 | 126,831 | +0.07(+0.54%) |
Jun 08, 2015 | 12.43 | 12.50 | 12.42 | 12.45 | 279,134 | -0.02(-0.16%) |
Jun 05, 2015 | 12.50 | 12.50 | 12.35 | 12.47 | 187,854 | +0.16(+1.32%) |
Jun 04, 2015 | 12.40 | 12.49 | 12.23 | 12.31 | 197,489 | -0.16(-1.30%) |
Jun 03, 2015 | 12.34 | 12.47 | 12.33 | 12.47 | 198,517 | +0.16(+1.32%) |
Jun 02, 2015 | 12.24 | 12.39 | 12.19 | 12.31 | 234,146 | +0.07(+0.61%) |
Jun 01, 2015 | 12.31 | 12.34 | 12.13 | 12.23 | 173,187 | -0.03(-0.22%) |
May 29, 2015 | 12.40 | 12.40 | 12.18 | 12.26 | 206,253 | -0.13(-1.03%) |
May 28, 2015 | 12.29 | 12.42 | 12.26 | 12.39 | 250,192 | +0.05(+0.38%) |
May 27, 2015 | 12.26 | 12.37 | 12.17 | 12.34 | 121,727 | +0.13(+1.10%) |
May 26, 2015 | 12.27 | 12.27 | 12.06 | 12.21 | 237,119 | -0.07(-0.60%) |
May 22, 2015 | 12.34 | 12.28 | 12.28 | 12.28 | 166,670 | -0.05(-0.38%) |
May 21, 2015 | 12.33 | 12.41 | 12.29 | 12.33 | 121,568 | -0.03(-0.27%) |
May 20, 2015 | 12.44 | 12.44 | 12.32 | 12.36 | 189,037 | -0.04(-0.33%) |
May 19, 2015 | 12.40 | 12.49 | 12.35 | 12.40 | 200,292 | +0.03(+0.22%) |
May 18, 2015 | 12.21 | 12.42 | 12.19 | 12.38 | 183,481 | +0.21(+1.72%) |
May 15, 2015 | 12.26 | 12.31 | 12.13 | 12.17 | 168,455 | -0.11(-0.88%) |
May 14, 2015 | 12.40 | 12.42 | 12.26 | 12.27 | 202,590 | -0.03(-0.22%) |
May 13, 2015 | 12.28 | 12.40 | 12.06 | 12.30 | 361,513 | +0.07(+0.61%) |
May 12, 2015 | 12.13 | 12.35 | 12.05 | 12.23 | 221,705 | +0.09(+0.77%) |
May 11, 2015 | 12.08 | 12.23 | 12.08 | 12.13 | 153,301 | +0.07(+0.61%) |
May 08, 2015 | 12.09 | 12.21 | 11.95 | 12.06 | 175,157 | +0.05(+0.39%) |
May 07, 2015 | 12.00 | 12.12 | 11.90 | 12.01 | 204,587 | +0.00(+0.00%) |
May 06, 2015 | 11.99 | 12.07 | 11.84 | 12.01 | 202,190 | +0.08(+0.67%) |
May 05, 2015 | 12.01 | 12.07 | 11.84 | 11.93 | 207,078 | -0.07(-0.61%) |
May 04, 2015 | 11.94 | 12.09 | 11.94 | 12.01 | 190,729 | +0.07(+0.56%) |