Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.24 | 13.39 | 13.24 | 13.27 | 1,143,366 | +0.05(+0.38%) |
Jul 30, 2015 | 13.13 | 13.24 | 13.10 | 13.22 | 1,263,499 | +0.08(+0.59%) |
Jul 29, 2015 | 13.08 | 13.24 | 13.05 | 13.15 | 2,057,962 | +0.14(+1.05%) |
Jul 28, 2015 | 13.08 | 13.08 | 12.92 | 13.01 | 1,091,504 | -0.04(-0.28%) |
Jul 27, 2015 | 12.92 | 13.05 | 12.92 | 13.05 | 1,403,949 | +0.11(+0.84%) |
Jul 24, 2015 | 12.96 | 13.07 | 12.91 | 12.94 | 844,711 | -0.01(-0.07%) |
Jul 23, 2015 | 12.99 | 13.04 | 12.92 | 12.95 | 800,783 | -0.04(-0.31%) |
Jul 22, 2015 | 12.97 | 13.07 | 12.96 | 12.99 | 632,212 | +0.01(+0.10%) |
Jul 21, 2015 | 13.06 | 13.07 | 12.96 | 12.97 | 723,853 | -0.07(-0.52%) |
Jul 20, 2015 | 13.06 | 13.08 | 12.99 | 13.04 | 575,562 | -0.03(-0.21%) |
Jul 17, 2015 | 13.07 | 13.10 | 12.99 | 13.07 | 918,483 | +0.04(+0.31%) |
Jul 16, 2015 | 13.10 | 13.14 | 13.01 | 13.03 | 1,273,433 | -0.06(-0.45%) |
Jul 15, 2015 | 13.08 | 13.10 | 12.96 | 13.09 | 2,705,603 | +0.00(+0.03%) |
Jul 14, 2015 | 13.13 | 13.13 | 13.05 | 13.08 | 674,484 | -0.03(-0.24%) |
Jul 13, 2015 | 13.12 | 13.20 | 12.99 | 13.12 | 1,475,201 | +0.05(+0.35%) |
Jul 10, 2015 | 12.99 | 13.18 | 12.95 | 13.07 | 2,121,088 | +0.15(+1.13%) |
Jul 09, 2015 | 13.07 | 13.11 | 12.88 | 12.92 | 1,281,395 | -0.11(-0.87%) |
Jul 08, 2015 | 13.09 | 13.13 | 12.98 | 13.04 | 623,905 | -0.07(-0.52%) |
Jul 07, 2015 | 12.99 | 13.18 | 12.96 | 13.11 | 1,680,234 | +0.11(+0.88%) |
Jul 06, 2015 | 12.92 | 13.00 | 12.91 | 12.99 | 1,741,333 | +0.05(+0.42%) |
Jul 02, 2015 | 12.92 | 12.94 | 12.94 | 12.94 | 1,505,895 | +0.00(+0.04%) |
Jul 01, 2015 | 12.70 | 12.97 | 12.66 | 12.93 | 2,797,923 | +0.27(+2.16%) |
Jun 30, 2015 | 12.76 | 12.81 | 12.57 | 12.66 | 4,365,388 | -0.06(-0.46%) |
Jun 29, 2015 | 12.79 | 12.85 | 12.69 | 12.72 | 2,354,933 | -0.06(-0.46%) |
Jun 26, 2015 | 12.82 | 13.00 | 12.75 | 12.78 | 4,979,922 | +0.01(+0.07%) |
Jun 25, 2015 | 12.90 | 12.92 | 12.66 | 12.77 | 3,671,756 | -0.13(-1.00%) |
Jun 24, 2015 | 13.06 | 13.06 | 12.90 | 12.90 | 2,522,730 | -0.14(-1.10%) |
Jun 23, 2015 | 13.18 | 13.22 | 12.89 | 13.04 | 3,271,679 | -0.10(-0.75%) |
Jun 22, 2015 | 13.18 | 13.29 | 13.10 | 13.14 | 2,259,993 | +0.05(+0.41%) |
Jun 19, 2015 | 13.19 | 13.20 | 13.06 | 13.09 | 2,989,043 | -0.08(-0.58%) |
Jun 18, 2015 | 13.19 | 13.32 | 13.15 | 13.16 | 1,594,615 | -0.02(-0.17%) |
Jun 17, 2015 | 13.15 | 13.25 | 13.11 | 13.19 | 1,633,849 | +0.02(+0.14%) |
Jun 16, 2015 | 13.23 | 13.23 | 13.12 | 13.17 | 1,375,137 | -0.05(-0.37%) |
Jun 15, 2015 | 13.23 | 13.30 | 13.18 | 13.22 | 2,048,142 | -0.02(-0.17%) |
Jun 12, 2015 | 13.20 | 13.24 | 13.14 | 13.24 | 1,348,374 | +0.04(+0.30%) |
Jun 11, 2015 | 13.20 | 13.25 | 13.16 | 13.20 | 1,245,936 | +0.05(+0.37%) |
Jun 10, 2015 | 13.08 | 13.23 | 13.07 | 13.15 | 1,462,691 | +0.04(+0.27%) |
Jun 09, 2015 | 13.04 | 13.20 | 13.04 | 13.11 | 1,839,922 | +0.04(+0.34%) |
Jun 08, 2015 | 13.05 | 13.12 | 13.01 | 13.07 | 1,402,364 | +0.00(+0.00%) |
Jun 05, 2015 | 13.13 | 13.19 | 12.97 | 13.07 | 2,648,308 | -0.14(-1.08%) |
Jun 04, 2015 | 13.19 | 13.25 | 13.12 | 13.21 | 1,600,228 | -0.03(-0.24%) |
Jun 03, 2015 | 13.34 | 13.36 | 13.22 | 13.24 | 2,537,613 | -0.12(-0.87%) |
Jun 02, 2015 | 13.23 | 13.39 | 13.21 | 13.36 | 22,907,764 | -0.23(-1.68%) |
Jun 01, 2015 | 13.54 | 13.63 | 13.49 | 13.59 | 490,169 | +0.08(+0.63%) |
May 29, 2015 | 13.59 | 13.63 | 13.48 | 13.50 | 925,303 | -0.11(-0.82%) |
May 28, 2015 | 13.65 | 13.67 | 13.52 | 13.61 | 545,483 | -0.02(-0.16%) |
May 27, 2015 | 13.51 | 13.71 | 13.47 | 13.64 | 1,324,425 | +0.17(+1.26%) |
May 26, 2015 | 13.50 | 13.52 | 13.37 | 13.47 | 763,414 | -0.05(-0.40%) |
May 22, 2015 | 13.59 | 13.52 | 13.52 | 13.52 | 440,691 | -0.07(-0.49%) |
May 21, 2015 | 13.61 | 13.63 | 13.55 | 13.59 | 691,571 | -0.02(-0.16%) |
May 20, 2015 | 13.63 | 13.69 | 13.61 | 13.61 | 545,436 | -0.01(-0.07%) |
May 19, 2015 | 13.63 | 13.64 | 13.59 | 13.62 | 613,066 | -0.01(-0.07%) |
May 18, 2015 | 13.63 | 13.66 | 13.59 | 13.63 | 968,683 | +0.01(+0.07%) |
May 15, 2015 | 13.61 | 13.63 | 13.55 | 13.62 | 1,284,269 | +0.01(+0.10%) |
May 14, 2015 | 13.58 | 13.63 | 13.56 | 13.61 | 788,702 | +0.05(+0.36%) |
May 13, 2015 | 13.67 | 13.70 | 13.54 | 13.56 | 915,283 | -0.09(-0.65%) |
May 12, 2015 | 13.55 | 13.69 | 13.49 | 13.65 | 612,972 | +0.04(+0.30%) |
May 11, 2015 | 13.76 | 13.76 | 13.59 | 13.61 | 708,290 | -0.13(-0.94%) |
May 08, 2015 | 13.68 | 13.76 | 13.60 | 13.73 | 1,108,829 | +0.17(+1.29%) |
May 07, 2015 | 13.54 | 13.62 | 13.43 | 13.56 | 1,962,606 | +0.00(+0.00%) |
May 06, 2015 | 13.80 | 13.84 | 13.54 | 13.56 | 1,992,271 | -0.22(-1.62%) |
May 05, 2015 | 13.93 | 13.96 | 13.74 | 13.78 | 1,199,714 | -0.18(-1.28%) |
May 04, 2015 | 13.96 | 14.00 | 13.88 | 13.96 | 1,503,849 | +0.06(+0.45%) |