Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.86 | 12.98 | 12.67 | 12.72 | 80,402 | -0.13(-0.98%) |
Jul 30, 2015 | 12.79 | 12.93 | 12.69 | 12.84 | 177,650 | +0.06(+0.46%) |
Jul 29, 2015 | 12.66 | 12.90 | 12.60 | 12.79 | 144,340 | +0.19(+1.50%) |
Jul 28, 2015 | 12.67 | 12.79 | 12.14 | 12.60 | 214,769 | -0.04(-0.36%) |
Jul 27, 2015 | 12.22 | 12.74 | 12.18 | 12.64 | 210,237 | +0.41(+3.38%) |
Jul 24, 2015 | 12.35 | 12.38 | 12.18 | 12.23 | 154,584 | -0.08(-0.62%) |
Jul 23, 2015 | 12.62 | 12.62 | 12.26 | 12.31 | 280,679 | -0.30(-2.39%) |
Jul 22, 2015 | 12.47 | 12.62 | 12.25 | 12.61 | 74,145 | +0.13(+1.04%) |
Jul 21, 2015 | 12.86 | 12.96 | 12.13 | 12.48 | 306,911 | -0.38(-2.97%) |
Jul 20, 2015 | 12.83 | 12.91 | 12.62 | 12.86 | 293,460 | +0.09(+0.74%) |
Jul 17, 2015 | 13.11 | 13.11 | 12.73 | 12.76 | 104,991 | -0.31(-2.40%) |
Jul 16, 2015 | 13.02 | 13.26 | 12.98 | 13.08 | 194,402 | +0.13(+1.04%) |
Jul 15, 2015 | 13.05 | 13.19 | 12.90 | 12.94 | 102,948 | -0.13(-0.96%) |
Jul 14, 2015 | 13.14 | 13.25 | 12.96 | 13.07 | 122,578 | -0.13(-0.95%) |
Jul 13, 2015 | 13.15 | 13.25 | 13.15 | 13.19 | 159,576 | +0.21(+1.63%) |
Jul 10, 2015 | 13.00 | 13.03 | 12.77 | 12.98 | 146,916 | +0.07(+0.52%) |
Jul 09, 2015 | 13.04 | 13.26 | 12.78 | 12.92 | 151,917 | +0.09(+0.66%) |
Jul 08, 2015 | 12.78 | 12.95 | 12.72 | 12.83 | 185,007 | -0.11(-0.87%) |
Jul 07, 2015 | 12.84 | 13.14 | 12.67 | 12.94 | 160,830 | +0.16(+1.23%) |
Jul 06, 2015 | 13.15 | 13.25 | 12.72 | 12.79 | 202,378 | -0.42(-3.16%) |
Jul 02, 2015 | 13.05 | 13.20 | 13.20 | 13.20 | 124,425 | +0.11(+0.86%) |
Jul 01, 2015 | 13.00 | 13.16 | 12.90 | 13.09 | 156,289 | +0.15(+1.20%) |
Jun 30, 2015 | 13.04 | 13.09 | 12.77 | 12.94 | 148,240 | +0.05(+0.42%) |
Jun 29, 2015 | 13.37 | 13.45 | 12.85 | 12.88 | 159,687 | -0.46(-3.46%) |
Jun 26, 2015 | 12.88 | 13.37 | 12.88 | 13.34 | 550,376 | +0.55(+4.27%) |
Jun 25, 2015 | 12.92 | 12.94 | 12.72 | 12.80 | 160,706 | -0.12(-0.94%) |
Jun 24, 2015 | 12.89 | 12.99 | 12.78 | 12.92 | 113,666 | +0.01(+0.07%) |
Jun 23, 2015 | 12.78 | 12.95 | 12.77 | 12.91 | 76,747 | +0.16(+1.27%) |
Jun 22, 2015 | 12.93 | 12.99 | 12.93 | 12.75 | 91,111 | -0.08(-0.59%) |
Jun 19, 2015 | 12.78 | 12.90 | 12.63 | 12.82 | 211,379 | +0.09(+0.74%) |
Jun 18, 2015 | 12.40 | 12.76 | 12.37 | 12.73 | 154,063 | +0.30(+2.45%) |
Jun 17, 2015 | 12.51 | 12.52 | 12.31 | 12.43 | 83,609 | -0.07(-0.57%) |
Jun 16, 2015 | 12.19 | 12.51 | 12.10 | 12.50 | 147,502 | +0.26(+2.16%) |
Jun 15, 2015 | 12.40 | 12.49 | 12.21 | 12.23 | 260,351 | -0.28(-2.22%) |
Jun 12, 2015 | 12.45 | 12.52 | 12.35 | 12.51 | 145,302 | +0.06(+0.47%) |
Jun 11, 2015 | 12.33 | 12.53 | 12.33 | 12.45 | 145,469 | +0.10(+0.80%) |
Jun 10, 2015 | 12.49 | 12.55 | 12.32 | 12.35 | 103,908 | -0.07(-0.58%) |
Jun 09, 2015 | 12.65 | 12.65 | 12.36 | 12.43 | 77,021 | -0.19(-1.53%) |
Jun 08, 2015 | 12.44 | 12.81 | 12.31 | 12.62 | 163,624 | +0.13(+1.00%) |
Jun 05, 2015 | 12.57 | 12.59 | 12.37 | 12.49 | 115,743 | -0.07(-0.54%) |
Jun 04, 2015 | 12.63 | 12.75 | 12.43 | 12.56 | 104,287 | -0.07(-0.53%) |
Jun 03, 2015 | 12.52 | 12.65 | 12.39 | 12.63 | 137,646 | +0.17(+1.33%) |
Jun 02, 2015 | 12.43 | 12.78 | 12.36 | 12.46 | 112,042 | +0.02(+0.18%) |
Jun 01, 2015 | 12.43 | 12.60 | 12.28 | 12.44 | 157,730 | +0.05(+0.40%) |
May 29, 2015 | 12.52 | 12.67 | 12.31 | 12.39 | 160,160 | -0.19(-1.53%) |
May 28, 2015 | 12.55 | 12.74 | 12.48 | 12.58 | 146,850 | +0.04(+0.32%) |
May 27, 2015 | 12.90 | 12.90 | 12.46 | 12.54 | 250,917 | -0.35(-2.71%) |
May 26, 2015 | 13.25 | 13.25 | 12.88 | 12.89 | 181,351 | -0.30(-2.24%) |
May 22, 2015 | 12.47 | 13.19 | 13.19 | 13.19 | 611,710 | +0.70(+5.64%) |
May 21, 2015 | 12.48 | 12.57 | 12.04 | 12.48 | 496,413 | -0.10(-0.82%) |
May 20, 2015 | 12.95 | 12.95 | 12.46 | 12.59 | 442,287 | -0.30(-2.33%) |
May 19, 2015 | 12.92 | 12.95 | 12.78 | 12.89 | 299,874 | -0.05(-0.42%) |
May 18, 2015 | 12.57 | 12.96 | 12.57 | 12.94 | 224,650 | +0.38(+3.03%) |
May 15, 2015 | 12.52 | 12.58 | 12.35 | 12.56 | 150,930 | +0.05(+0.39%) |
May 14, 2015 | 12.60 | 12.60 | 12.32 | 12.51 | 112,191 | -0.09(-0.68%) |
May 13, 2015 | 12.36 | 12.78 | 12.34 | 12.60 | 226,622 | +0.27(+2.18%) |
May 12, 2015 | 11.95 | 12.35 | 11.74 | 12.33 | 285,774 | +0.30(+2.54%) |
May 11, 2015 | 11.89 | 12.24 | 11.82 | 12.02 | 118,038 | +0.08(+0.68%) |
May 08, 2015 | 12.06 | 12.06 | 11.84 | 11.94 | 147,553 | -0.07(-0.56%) |
May 07, 2015 | 11.75 | 12.07 | 11.56 | 12.01 | 128,095 | +0.19(+1.63%) |
May 06, 2015 | 11.79 | 11.99 | 11.62 | 11.82 | 141,759 | +0.02(+0.15%) |
May 05, 2015 | 11.65 | 11.80 | 11.43 | 11.80 | 182,716 | +0.15(+1.27%) |
May 04, 2015 | 11.78 | 11.87 | 11.63 | 11.65 | 77,324 | -0.08(-0.65%) |