Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.41 | 11.41 | 11.26 | 11.30 | 191,196 | -0.01(-0.09%) |
Jul 30, 2015 | 11.14 | 11.31 | 11.12 | 11.31 | 287,226 | -0.08(-0.70%) |
Jul 29, 2015 | 11.24 | 11.42 | 11.20 | 11.39 | 75,500 | +0.07(+0.62%) |
Jul 28, 2015 | 11.26 | 11.33 | 11.23 | 11.32 | 45,750 | -0.02(-0.15%) |
Jul 27, 2015 | 11.40 | 11.46 | 11.33 | 11.34 | 91,884 | -0.25(-2.18%) |
Jul 24, 2015 | 11.77 | 11.77 | 11.57 | 11.59 | 44,525 | -0.18(-1.53%) |
Jul 23, 2015 | 11.76 | 11.86 | 11.75 | 11.77 | 118,900 | +0.25(+2.17%) |
Jul 22, 2015 | 11.54 | 11.54 | 11.42 | 11.52 | 160,310 | -0.72(-5.88%) |
Jul 21, 2015 | 12.26 | 12.30 | 12.14 | 12.24 | 125,166 | -0.02(-0.16%) |
Jul 20, 2015 | 12.31 | 12.36 | 12.24 | 12.26 | 209,471 | -0.15(-1.19%) |
Jul 17, 2015 | 12.36 | 12.43 | 12.31 | 12.41 | 142,523 | +0.04(+0.31%) |
Jul 16, 2015 | 12.50 | 12.51 | 12.30 | 12.37 | 183,779 | +0.10(+0.86%) |
Jul 15, 2015 | 12.38 | 12.40 | 12.23 | 12.27 | 134,136 | -0.06(-0.53%) |
Jul 14, 2015 | 12.35 | 12.39 | 12.28 | 12.33 | 722,557 | -0.14(-1.12%) |
Jul 13, 2015 | 12.47 | 12.49 | 12.36 | 12.47 | 82,825 | -0.23(-1.81%) |
Jul 10, 2015 | 12.48 | 12.70 | 12.47 | 12.70 | 121,110 | +0.66(+5.53%) |
Jul 09, 2015 | 12.01 | 12.08 | 11.97 | 12.04 | 84,702 | +0.18(+1.48%) |
Jul 08, 2015 | 11.99 | 11.99 | 11.76 | 11.86 | 299,570 | -0.28(-2.31%) |
Jul 07, 2015 | 12.01 | 12.18 | 11.79 | 12.14 | 202,395 | -0.17(-1.38%) |
Jul 06, 2015 | 12.21 | 12.40 | 12.20 | 12.31 | 60,268 | -0.19(-1.52%) |
Jul 02, 2015 | 12.50 | 12.50 | 12.50 | 0 | -0.13(-1.03%) | |
Jul 01, 2015 | 12.71 | 12.73 | 12.56 | 12.63 | 56,054 | +0.11(+0.88%) |
Jun 30, 2015 | 12.70 | 12.70 | 12.38 | 12.52 | 175,039 | -0.16(-1.26%) |
Jun 29, 2015 | 12.91 | 12.94 | 12.68 | 12.68 | 62,568 | -0.55(-4.16%) |
Jun 26, 2015 | 13.27 | 13.33 | 13.13 | 13.23 | 115,005 | -0.06(-0.45%) |
Jun 25, 2015 | 13.21 | 13.33 | 13.14 | 13.29 | 49,129 | +0.09(+0.68%) |
Jun 24, 2015 | 13.30 | 13.30 | 13.20 | 13.20 | 70,344 | -0.10(-0.71%) |
Jun 23, 2015 | 13.40 | 13.42 | 13.29 | 13.29 | 80,552 | -0.12(-0.93%) |
Jun 22, 2015 | 13.43 | 13.54 | 13.36 | 13.42 | 50,911 | +0.40(+3.07%) |
Jun 19, 2015 | 13.02 | 13.05 | 12.88 | 13.02 | 101,291 | +0.02(+0.15%) |
Jun 18, 2015 | 12.71 | 13.12 | 12.71 | 13.00 | 129,221 | -0.01(-0.05%) |
Jun 17, 2015 | 12.97 | 13.05 | 12.85 | 13.01 | 96,641 | +0.04(+0.28%) |
Jun 16, 2015 | 12.99 | 12.99 | 12.84 | 12.97 | 78,895 | +0.09(+0.70%) |
Jun 15, 2015 | 12.72 | 12.89 | 12.72 | 12.88 | 128,126 | -0.08(-0.62%) |
Jun 12, 2015 | 12.79 | 12.97 | 12.70 | 12.96 | 53,502 | +0.20(+1.57%) |
Jun 11, 2015 | 12.82 | 12.91 | 12.69 | 12.76 | 55,286 | -0.05(-0.37%) |
Jun 10, 2015 | 12.81 | 12.82 | 12.68 | 12.81 | 58,976 | +0.09(+0.68%) |
Jun 09, 2015 | 12.71 | 12.73 | 12.58 | 12.72 | 44,527 | -0.27(-2.10%) |
Jun 08, 2015 | 12.94 | 13.03 | 12.89 | 12.99 | 57,637 | -0.05(-0.36%) |
Jun 05, 2015 | 13.05 | 13.11 | 12.96 | 13.04 | 69,298 | -0.14(-1.02%) |
Jun 04, 2015 | 13.25 | 13.40 | 13.11 | 13.18 | 100,945 | -0.21(-1.61%) |
Jun 03, 2015 | 13.30 | 13.46 | 13.24 | 13.39 | 430,961 | +0.19(+1.44%) |
Jun 02, 2015 | 13.15 | 13.30 | 13.06 | 13.20 | 277,142 | +0.12(+0.96%) |
Jun 01, 2015 | 13.16 | 12.99 | 13.07 | 281,078 | -0.03(-0.19%) | |
May 29, 2015 | 13.28 | 13.30 | 13.01 | 13.10 | 406,757 | -0.20(-1.50%) |
May 28, 2015 | 13.51 | 13.64 | 13.26 | 13.30 | 538,949 | +0.31(+2.38%) |
May 27, 2015 | 12.59 | 12.99 | 12.56 | 12.99 | 97,682 | +0.29(+2.28%) |
May 26, 2015 | 12.76 | 12.76 | 12.61 | 12.70 | 64,334 | -0.22(-1.70%) |
May 22, 2015 | 12.92 | 12.92 | 12.92 | 0 | -0.29(-2.20%) | |
May 21, 2015 | 13.20 | 13.24 | 13.14 | 13.21 | 54,960 | +0.01(+0.08%) |
May 20, 2015 | 13.25 | 13.11 | 13.20 | 40,551 | +0.08(+0.61%) | |
May 19, 2015 | 13.20 | 13.07 | 13.12 | 58,102 | -0.03(-0.23%) | |
May 18, 2015 | 13.05 | 13.20 | 12.98 | 13.15 | 47,952 | +0.06(+0.46%) |
May 15, 2015 | 13.02 | 13.09 | 12.95 | 13.09 | 56,315 | +0.11(+0.85%) |
May 14, 2015 | 12.78 | 12.99 | 12.75 | 12.98 | 68,630 | +0.21(+1.64%) |
May 13, 2015 | 12.84 | 12.90 | 12.69 | 12.77 | 63,515 | +0.01(+0.08%) |
May 12, 2015 | 12.81 | 12.83 | 12.66 | 12.76 | 259,903 | +0.00(+0.00%) |
May 11, 2015 | 12.77 | 12.79 | 12.69 | 12.76 | 108,316 | -0.04(-0.31%) |
May 08, 2015 | 12.69 | 12.82 | 12.66 | 12.80 | 46,297 | +0.08(+0.63%) |
May 07, 2015 | 12.69 | 12.74 | 12.63 | 12.72 | 82,796 | +0.29(+2.33%) |
May 06, 2015 | 12.43 | 12.51 | 12.31 | 12.43 | 59,139 | +0.37(+3.07%) |
May 05, 2015 | 12.27 | 12.50 | 11.99 | 12.06 | 168,907 | -0.21(-1.71%) |
May 04, 2015 | 12.33 | 12.37 | 12.23 | 12.27 | 614,478 | +0.35(+2.94%) |