Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.65 | 12.78 | 12.64 | 12.72 | 1,093,363 | +0.16(+1.29%) |
Jul 30, 2015 | 12.41 | 12.58 | 12.39 | 12.56 | 1,705,736 | +0.22(+1.78%) |
Jul 29, 2015 | 11.98 | 12.38 | 11.98 | 12.34 | 1,613,084 | +0.42(+3.56%) |
Jul 28, 2015 | 12.23 | 12.32 | 11.89 | 11.91 | 1,911,496 | -0.35(-2.84%) |
Jul 27, 2015 | 12.26 | 12.34 | 12.07 | 12.26 | 2,322,075 | -0.02(-0.16%) |
Jul 24, 2015 | 12.94 | 12.96 | 12.25 | 12.28 | 1,762,661 | -0.59(-4.55%) |
Jul 23, 2015 | 13.15 | 13.17 | 12.79 | 12.86 | 1,023,396 | -0.26(-1.96%) |
Jul 22, 2015 | 13.14 | 13.26 | 13.12 | 13.12 | 540,947 | -0.01(-0.05%) |
Jul 21, 2015 | 13.23 | 13.35 | 13.12 | 13.13 | 694,027 | -0.08(-0.63%) |
Jul 20, 2015 | 13.33 | 13.33 | 13.21 | 13.21 | 612,787 | -0.08(-0.63%) |
Jul 17, 2015 | 13.39 | 13.44 | 13.24 | 13.30 | 1,618,320 | -0.24(-1.81%) |
Jul 16, 2015 | 13.59 | 13.70 | 13.50 | 13.54 | 1,587,045 | +0.03(+0.24%) |
Jul 15, 2015 | 13.56 | 13.58 | 13.47 | 13.51 | 582,545 | -0.12(-0.85%) |
Jul 14, 2015 | 13.50 | 13.64 | 13.46 | 13.62 | 612,907 | +0.14(+1.05%) |
Jul 13, 2015 | 13.48 | 13.68 | 13.42 | 13.48 | 673,505 | +0.05(+0.38%) |
Jul 10, 2015 | 13.32 | 13.51 | 13.24 | 13.43 | 796,437 | +0.21(+1.61%) |
Jul 09, 2015 | 13.32 | 13.46 | 13.19 | 13.22 | 682,598 | -0.02(-0.15%) |
Jul 08, 2015 | 13.33 | 13.44 | 13.21 | 13.24 | 565,372 | -0.14(-1.01%) |
Jul 07, 2015 | 13.26 | 13.42 | 13.24 | 13.37 | 572,927 | +0.15(+1.17%) |
Jul 06, 2015 | 13.20 | 13.33 | 13.08 | 13.22 | 561,921 | +0.07(+0.54%) |
Jul 02, 2015 | 13.10 | 13.15 | 13.15 | 13.15 | 576,163 | +0.12(+0.89%) |
Jul 01, 2015 | 12.92 | 13.04 | 12.77 | 13.03 | 739,206 | +0.16(+1.25%) |
Jun 30, 2015 | 12.99 | 12.99 | 12.80 | 12.87 | 933,761 | -0.01(-0.10%) |
Jun 29, 2015 | 13.09 | 13.27 | 12.88 | 12.88 | 1,001,850 | -0.21(-1.62%) |
Jun 26, 2015 | 13.19 | 13.24 | 13.04 | 13.10 | 1,920,168 | -0.07(-0.53%) |
Jun 25, 2015 | 13.30 | 13.35 | 13.14 | 13.17 | 1,966,027 | -0.29(-2.14%) |
Jun 24, 2015 | 13.50 | 13.53 | 13.39 | 13.45 | 1,974,065 | -0.04(-0.33%) |
Jun 23, 2015 | 13.43 | 13.50 | 13.28 | 13.50 | 1,140,885 | +0.06(+0.43%) |
Jun 22, 2015 | 13.75 | 13.77 | 13.44 | 13.44 | 821,711 | -0.28(-2.05%) |
Jun 19, 2015 | 13.79 | 13.84 | 13.62 | 13.72 | 1,039,020 | -0.12(-0.83%) |
Jun 18, 2015 | 13.40 | 13.84 | 13.40 | 13.84 | 1,456,596 | +0.42(+3.15%) |
Jun 17, 2015 | 13.36 | 13.44 | 13.28 | 13.42 | 770,263 | +0.08(+0.62%) |
Jun 16, 2015 | 13.37 | 13.38 | 13.22 | 13.33 | 1,178,433 | +0.00(+0.00%) |
Jun 15, 2015 | 13.56 | 13.65 | 13.24 | 13.33 | 1,325,385 | -0.24(-1.79%) |
Jun 12, 2015 | 13.50 | 13.59 | 13.41 | 13.58 | 498,713 | +0.08(+0.57%) |
Jun 11, 2015 | 13.63 | 13.73 | 13.45 | 13.50 | 649,947 | -0.08(-0.57%) |
Jun 10, 2015 | 13.45 | 13.67 | 13.41 | 13.58 | 554,393 | +0.13(+0.95%) |
Jun 09, 2015 | 13.50 | 13.51 | 13.26 | 13.45 | 721,672 | -0.05(-0.38%) |
Jun 08, 2015 | 13.48 | 13.63 | 13.37 | 13.50 | 640,490 | +0.04(+0.29%) |
Jun 05, 2015 | 13.55 | 13.63 | 13.42 | 13.46 | 833,912 | -0.17(-1.22%) |
Jun 04, 2015 | 13.60 | 13.73 | 13.57 | 13.63 | 1,043,587 | +0.03(+0.24%) |
Jun 03, 2015 | 13.70 | 13.72 | 13.57 | 13.59 | 956,945 | -0.10(-0.75%) |
Jun 02, 2015 | 13.79 | 13.90 | 13.67 | 13.70 | 933,237 | -0.10(-0.70%) |
Jun 01, 2015 | 13.65 | 13.93 | 13.63 | 13.79 | 1,038,369 | +0.16(+1.17%) |
May 29, 2015 | 13.82 | 13.95 | 13.61 | 13.63 | 1,314,322 | -0.16(-1.16%) |
May 28, 2015 | 13.99 | 14.04 | 13.78 | 13.79 | 874,635 | -0.19(-1.37%) |
May 27, 2015 | 13.81 | 14.05 | 13.77 | 13.98 | 626,024 | +0.20(+1.45%) |
May 26, 2015 | 13.88 | 13.89 | 13.69 | 13.79 | 684,735 | -0.10(-0.73%) |
May 22, 2015 | 13.83 | 13.89 | 13.89 | 13.89 | 568,380 | +0.05(+0.37%) |
May 21, 2015 | 14.07 | 14.08 | 13.76 | 13.84 | 678,954 | -0.20(-1.45%) |
May 20, 2015 | 14.19 | 14.24 | 14.03 | 14.04 | 631,954 | -0.07(-0.50%) |
May 19, 2015 | 14.17 | 14.22 | 14.04 | 14.11 | 649,120 | -0.01(-0.09%) |
May 18, 2015 | 14.13 | 14.18 | 14.01 | 14.12 | 625,240 | -0.01(-0.09%) |
May 15, 2015 | 13.91 | 14.20 | 13.88 | 14.14 | 1,332,413 | +0.29(+2.07%) |
May 14, 2015 | 13.71 | 13.93 | 13.68 | 13.85 | 898,589 | +0.22(+1.64%) |
May 13, 2015 | 13.77 | 13.94 | 13.62 | 13.63 | 842,200 | -0.10(-0.74%) |
May 12, 2015 | 13.61 | 13.82 | 13.43 | 13.73 | 634,797 | +0.04(+0.28%) |
May 11, 2015 | 14.01 | 14.16 | 13.66 | 13.69 | 1,031,151 | -0.32(-2.32%) |
May 08, 2015 | 13.99 | 14.24 | 13.95 | 14.01 | 1,080,342 | +0.22(+1.62%) |
May 07, 2015 | 13.61 | 13.91 | 13.52 | 13.79 | 1,142,367 | +0.35(+2.61%) |
May 06, 2015 | 13.59 | 13.69 | 13.35 | 13.44 | 951,574 | -0.20(-1.45%) |
May 05, 2015 | 13.88 | 13.93 | 13.40 | 13.64 | 923,507 | -0.26(-1.88%) |
May 04, 2015 | 13.82 | 14.00 | 13.80 | 13.90 | 539,218 | +0.11(+0.78%) |