Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.52 | 13.57 | 13.47 | 13.55 | 75,659 | +0.09(+0.69%) |
Jul 30, 2015 | 13.48 | 13.50 | 13.43 | 13.46 | 22,340 | -0.01(-0.10%) |
Jul 29, 2015 | 13.43 | 13.47 | 13.37 | 13.47 | 32,530 | +0.07(+0.55%) |
Jul 28, 2015 | 13.40 | 13.43 | 13.37 | 13.40 | 38,826 | +0.02(+0.15%) |
Jul 27, 2015 | 13.35 | 13.38 | 13.31 | 13.38 | 42,755 | +0.04(+0.30%) |
Jul 24, 2015 | 13.39 | 13.39 | 13.30 | 13.34 | 73,100 | +0.00(+0.00%) |
Jul 23, 2015 | 13.35 | 13.35 | 13.25 | 13.34 | 34,637 | +0.01(+0.10%) |
Jul 22, 2015 | 13.31 | 13.36 | 13.29 | 13.33 | 61,970 | -0.02(-0.17%) |
Jul 21, 2015 | 13.41 | 13.42 | 13.32 | 13.35 | 69,917 | -0.04(-0.30%) |
Jul 20, 2015 | 13.45 | 13.48 | 13.39 | 13.39 | 30,451 | -0.04(-0.30%) |
Jul 17, 2015 | 13.53 | 13.53 | 13.39 | 13.43 | 101,820 | -0.09(-0.64%) |
Jul 16, 2015 | 13.47 | 13.52 | 13.47 | 13.52 | 21,128 | +0.03(+0.25%) |
Jul 15, 2015 | 13.48 | 13.52 | 13.47 | 13.48 | 20,459 | -0.03(-0.20%) |
Jul 14, 2015 | 13.46 | 13.52 | 13.44 | 13.51 | 60,318 | -0.03(-0.20%) |
Jul 13, 2015 | 13.47 | 13.54 | 13.46 | 13.54 | 41,382 | +0.02(+0.17%) |
Jul 10, 2015 | 13.54 | 13.54 | 13.44 | 13.51 | 46,118 | -0.02(-0.17%) |
Jul 09, 2015 | 13.61 | 13.61 | 13.52 | 13.54 | 50,641 | -0.03(-0.24%) |
Jul 08, 2015 | 13.63 | 13.64 | 13.56 | 13.57 | 42,614 | +0.01(+0.05%) |
Jul 07, 2015 | 13.52 | 13.64 | 13.50 | 13.56 | 68,543 | +0.11(+0.84%) |
Jul 06, 2015 | 13.47 | 13.48 | 13.42 | 13.45 | 34,445 | +0.03(+0.20%) |
Jul 02, 2015 | 13.39 | 13.42 | 13.42 | 13.42 | 63,186 | +0.00(+0.00%) |
Jul 01, 2015 | 13.42 | 13.43 | 13.37 | 13.42 | 67,828 | +0.07(+0.55%) |
Jun 30, 2015 | 13.45 | 13.51 | 13.30 | 13.35 | 180,550 | -0.15(-1.08%) |
Jun 29, 2015 | 13.65 | 13.65 | 13.47 | 13.50 | 82,863 | -0.15(-1.07%) |
Jun 26, 2015 | 13.72 | 13.72 | 13.60 | 13.64 | 89,345 | -0.11(-0.79%) |
Jun 25, 2015 | 13.83 | 13.83 | 13.71 | 13.75 | 44,729 | -0.04(-0.27%) |
Jun 24, 2015 | 13.82 | 13.84 | 13.77 | 13.79 | 40,821 | -0.01(-0.05%) |
Jun 23, 2015 | 13.84 | 13.90 | 13.75 | 13.79 | 74,209 | -0.09(-0.62%) |
Jun 22, 2015 | 13.85 | 13.91 | 13.84 | 13.88 | 69,498 | -0.01(-0.05%) |
Jun 19, 2015 | 13.81 | 13.89 | 13.80 | 13.89 | 27,540 | +0.08(+0.60%) |
Jun 18, 2015 | 13.72 | 13.82 | 13.72 | 13.80 | 22,102 | +0.05(+0.34%) |
Jun 17, 2015 | 13.69 | 13.78 | 13.66 | 13.76 | 38,167 | +0.04(+0.29%) |
Jun 16, 2015 | 13.62 | 13.73 | 13.62 | 13.72 | 42,130 | +0.07(+0.53%) |
Jun 15, 2015 | 13.59 | 13.64 | 13.59 | 13.64 | 40,931 | +0.06(+0.44%) |
Jun 12, 2015 | 13.49 | 13.61 | 13.49 | 13.59 | 31,351 | +0.05(+0.34%) |
Jun 11, 2015 | 13.53 | 13.55 | 13.49 | 13.54 | 37,959 | +0.08(+0.59%) |
Jun 10, 2015 | 13.43 | 13.52 | 13.42 | 13.46 | 66,774 | +0.03(+0.20%) |
Jun 09, 2015 | 13.51 | 13.52 | 13.39 | 13.43 | 96,526 | -0.11(-0.83%) |
Jun 08, 2015 | 13.58 | 13.60 | 13.53 | 13.55 | 40,666 | -0.05(-0.39%) |
Jun 05, 2015 | 13.61 | 13.64 | 13.58 | 13.60 | 44,690 | -0.09(-0.63%) |
Jun 04, 2015 | 13.69 | 13.70 | 13.66 | 13.68 | 42,319 | +0.01(+0.10%) |
Jun 03, 2015 | 13.69 | 13.70 | 13.66 | 13.67 | 57,889 | -0.05(-0.38%) |
Jun 02, 2015 | 13.84 | 13.86 | 13.72 | 13.72 | 52,576 | -0.15(-1.09%) |
Jun 01, 2015 | 13.83 | 13.88 | 13.74 | 13.87 | 76,360 | +0.12(+0.86%) |
May 29, 2015 | 13.72 | 13.80 | 13.68 | 13.76 | 36,601 | +0.07(+0.53%) |
May 28, 2015 | 13.67 | 13.71 | 13.61 | 13.68 | 39,429 | +0.03(+0.24%) |
May 27, 2015 | 13.68 | 13.69 | 13.62 | 13.65 | 75,541 | -0.01(-0.10%) |
May 26, 2015 | 13.64 | 13.66 | 13.59 | 13.66 | 40,163 | +0.03(+0.24%) |
May 22, 2015 | 13.58 | 13.63 | 13.63 | 13.63 | 43,410 | +0.03(+0.24%) |
May 21, 2015 | 13.61 | 13.68 | 13.59 | 13.60 | 45,165 | -0.03(-0.19%) |
May 20, 2015 | 13.68 | 13.68 | 13.60 | 13.62 | 55,008 | -0.02(-0.16%) |
May 19, 2015 | 13.62 | 13.68 | 13.59 | 13.65 | 52,096 | +0.00(+0.00%) |
May 18, 2015 | 13.75 | 13.75 | 13.63 | 13.65 | 88,509 | -0.09(-0.62%) |
May 15, 2015 | 13.65 | 13.73 | 13.65 | 13.73 | 39,322 | +0.10(+0.72%) |
May 14, 2015 | 13.51 | 13.64 | 13.51 | 13.63 | 41,999 | +0.13(+0.97%) |
May 13, 2015 | 13.52 | 13.59 | 13.50 | 13.50 | 47,019 | -0.02(-0.15%) |
May 12, 2015 | 13.55 | 13.57 | 13.51 | 13.52 | 40,028 | -0.06(-0.47%) |
May 11, 2015 | 13.57 | 13.63 | 13.57 | 13.59 | 27,620 | -0.03(-0.21%) |
May 08, 2015 | 13.61 | 13.65 | 13.58 | 13.61 | 59,174 | +0.00(+0.00%) |
May 07, 2015 | 13.57 | 13.62 | 13.55 | 13.61 | 42,171 | +0.03(+0.19%) |
May 06, 2015 | 13.75 | 13.75 | 13.59 | 13.59 | 63,698 | -0.20(-1.47%) |
May 05, 2015 | 13.78 | 13.80 | 13.73 | 13.79 | 34,936 | +0.04(+0.29%) |
May 04, 2015 | 13.78 | 13.79 | 13.75 | 13.75 | 53,924 | +0.00(+0.00%) |