Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.60 | 12.74 | 12.59 | 12.67 | 1,097,173 | +0.16(+1.29%) |
Jul 30, 2015 | 12.37 | 12.54 | 12.35 | 12.51 | 1,711,681 | +0.22(+1.79%) |
Jul 29, 2015 | 11.94 | 12.34 | 11.94 | 12.29 | 1,618,705 | +0.42(+3.56%) |
Jul 28, 2015 | 12.19 | 12.27 | 11.85 | 11.87 | 1,918,157 | -0.35(-2.83%) |
Jul 27, 2015 | 12.22 | 12.29 | 12.03 | 12.22 | 2,330,166 | -0.02(-0.16%) |
Jul 24, 2015 | 12.89 | 12.91 | 12.21 | 12.24 | 1,768,804 | -0.58(-4.55%) |
Jul 23, 2015 | 13.11 | 13.12 | 12.74 | 12.82 | 1,026,962 | -0.26(-1.96%) |
Jul 22, 2015 | 13.09 | 13.22 | 13.07 | 13.08 | 542,832 | -0.01(-0.05%) |
Jul 21, 2015 | 13.18 | 13.31 | 13.07 | 13.08 | 696,445 | -0.08(-0.63%) |
Jul 20, 2015 | 13.29 | 13.29 | 13.16 | 13.17 | 614,923 | -0.08(-0.63%) |
Jul 17, 2015 | 13.35 | 13.40 | 13.19 | 13.25 | 1,623,960 | -0.24(-1.81%) |
Jul 16, 2015 | 13.54 | 13.65 | 13.46 | 13.49 | 1,592,575 | +0.03(+0.24%) |
Jul 15, 2015 | 13.51 | 13.53 | 13.42 | 13.46 | 584,575 | -0.12(-0.85%) |
Jul 14, 2015 | 13.46 | 13.59 | 13.41 | 13.58 | 615,043 | +0.14(+1.05%) |
Jul 13, 2015 | 13.44 | 13.63 | 13.37 | 13.44 | 675,852 | +0.05(+0.38%) |
Jul 10, 2015 | 13.28 | 13.46 | 13.19 | 13.38 | 799,212 | +0.21(+1.61%) |
Jul 09, 2015 | 13.27 | 13.42 | 13.15 | 13.17 | 684,977 | -0.02(-0.15%) |
Jul 08, 2015 | 13.28 | 13.39 | 13.16 | 13.19 | 567,342 | -0.13(-1.01%) |
Jul 07, 2015 | 13.22 | 13.37 | 13.19 | 13.33 | 574,923 | +0.15(+1.17%) |
Jul 06, 2015 | 13.15 | 13.29 | 13.03 | 13.17 | 563,879 | +0.07(+0.54%) |
Jul 02, 2015 | 13.06 | 13.10 | 13.10 | 13.10 | 578,171 | +0.12(+0.89%) |
Jul 01, 2015 | 12.87 | 12.99 | 12.73 | 12.99 | 741,782 | +0.16(+1.25%) |
Jun 30, 2015 | 12.94 | 12.95 | 12.76 | 12.83 | 937,015 | -0.01(-0.10%) |
Jun 29, 2015 | 13.04 | 13.22 | 12.83 | 12.84 | 1,005,341 | -0.21(-1.62%) |
Jun 26, 2015 | 13.15 | 13.19 | 12.99 | 13.05 | 1,926,859 | -0.07(-0.53%) |
Jun 25, 2015 | 13.25 | 13.30 | 13.09 | 13.12 | 1,972,878 | -0.29(-2.14%) |
Jun 24, 2015 | 13.45 | 13.48 | 13.34 | 13.41 | 1,980,945 | -0.04(-0.33%) |
Jun 23, 2015 | 13.38 | 13.45 | 13.23 | 13.45 | 1,144,860 | +0.06(+0.43%) |
Jun 22, 2015 | 13.71 | 13.73 | 13.39 | 13.39 | 824,575 | -0.28(-2.05%) |
Jun 19, 2015 | 13.75 | 13.79 | 13.57 | 13.68 | 1,042,641 | -0.11(-0.83%) |
Jun 18, 2015 | 13.35 | 13.79 | 13.35 | 13.79 | 1,461,672 | +0.42(+3.15%) |
Jun 17, 2015 | 13.31 | 13.39 | 13.23 | 13.37 | 772,947 | +0.08(+0.62%) |
Jun 16, 2015 | 13.32 | 13.33 | 13.18 | 13.29 | 1,182,540 | +0.00(+0.00%) |
Jun 15, 2015 | 13.52 | 13.60 | 13.20 | 13.29 | 1,330,004 | -0.24(-1.79%) |
Jun 12, 2015 | 13.45 | 13.54 | 13.36 | 13.53 | 500,451 | +0.08(+0.57%) |
Jun 11, 2015 | 13.59 | 13.68 | 13.40 | 13.45 | 652,212 | -0.08(-0.57%) |
Jun 10, 2015 | 13.40 | 13.62 | 13.36 | 13.53 | 556,325 | +0.13(+0.95%) |
Jun 09, 2015 | 13.45 | 13.46 | 13.21 | 13.40 | 724,186 | -0.05(-0.38%) |
Jun 08, 2015 | 13.43 | 13.58 | 13.32 | 13.45 | 642,722 | +0.04(+0.29%) |
Jun 05, 2015 | 13.50 | 13.58 | 13.38 | 13.41 | 836,818 | -0.17(-1.22%) |
Jun 04, 2015 | 13.55 | 13.68 | 13.52 | 13.58 | 1,047,224 | +0.03(+0.24%) |
Jun 03, 2015 | 13.65 | 13.68 | 13.52 | 13.55 | 960,280 | -0.10(-0.75%) |
Jun 02, 2015 | 13.74 | 13.85 | 13.62 | 13.65 | 936,489 | -0.10(-0.70%) |
Jun 01, 2015 | 13.60 | 13.88 | 13.59 | 13.75 | 1,041,987 | +0.16(+1.17%) |
May 29, 2015 | 13.77 | 13.90 | 13.57 | 13.59 | 1,318,902 | -0.16(-1.16%) |
May 28, 2015 | 13.94 | 13.99 | 13.73 | 13.75 | 877,683 | -0.19(-1.37%) |
May 27, 2015 | 13.76 | 14.00 | 13.72 | 13.94 | 628,205 | +0.20(+1.45%) |
May 26, 2015 | 13.83 | 13.85 | 13.64 | 13.74 | 687,122 | -0.10(-0.73%) |
May 22, 2015 | 13.78 | 13.84 | 13.84 | 13.84 | 570,361 | +0.05(+0.37%) |
May 21, 2015 | 14.02 | 14.04 | 13.71 | 13.79 | 681,320 | -0.20(-1.45%) |
May 20, 2015 | 14.14 | 14.19 | 13.98 | 13.99 | 634,156 | -0.07(-0.50%) |
May 19, 2015 | 14.12 | 14.18 | 13.99 | 14.06 | 651,382 | -0.01(-0.09%) |
May 18, 2015 | 14.08 | 14.13 | 13.96 | 14.07 | 627,419 | -0.01(-0.09%) |
May 15, 2015 | 13.86 | 14.15 | 13.83 | 14.09 | 1,337,056 | +0.29(+2.07%) |
May 14, 2015 | 13.66 | 13.88 | 13.63 | 13.80 | 901,720 | +0.22(+1.64%) |
May 13, 2015 | 13.72 | 13.90 | 13.57 | 13.58 | 845,135 | -0.10(-0.74%) |
May 12, 2015 | 13.57 | 13.78 | 13.39 | 13.68 | 637,009 | +0.04(+0.28%) |
May 11, 2015 | 13.97 | 14.11 | 13.61 | 13.64 | 1,034,744 | -0.32(-2.32%) |
May 08, 2015 | 13.94 | 14.19 | 13.90 | 13.97 | 1,084,106 | +0.22(+1.62%) |
May 07, 2015 | 13.56 | 13.86 | 13.47 | 13.74 | 1,146,348 | +0.35(+2.61%) |
May 06, 2015 | 13.54 | 13.64 | 13.30 | 13.39 | 954,890 | -0.20(-1.45%) |
May 05, 2015 | 13.83 | 13.88 | 13.35 | 13.59 | 926,725 | -0.26(-1.88%) |
May 04, 2015 | 13.77 | 13.95 | 13.76 | 13.85 | 541,097 | +0.11(+0.79%) |