Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.62 | 13.62 | 13.36 | 13.42 | 2,061,712 | -0.13(-0.99%) |
Jul 30, 2015 | 13.19 | 13.59 | 13.19 | 13.55 | 380,590 | +0.28(+2.09%) |
Jul 29, 2015 | 13.56 | 13.58 | 13.17 | 13.28 | 365,714 | -0.35(-2.57%) |
Jul 28, 2015 | 11.93 | 13.89 | 11.71 | 13.62 | 760,884 | +1.08(+8.58%) |
Jul 27, 2015 | 12.68 | 12.86 | 12.48 | 12.55 | 467,596 | -0.23(-1.82%) |
Jul 24, 2015 | 12.99 | 13.04 | 12.76 | 12.78 | 289,054 | -0.26(-2.00%) |
Jul 23, 2015 | 13.07 | 13.33 | 13.00 | 13.04 | 241,877 | -0.04(-0.34%) |
Jul 22, 2015 | 13.09 | 13.16 | 13.00 | 13.09 | 267,254 | -0.08(-0.61%) |
Jul 21, 2015 | 13.32 | 13.44 | 13.14 | 13.17 | 342,046 | -0.18(-1.34%) |
Jul 20, 2015 | 13.38 | 13.43 | 13.28 | 13.35 | 201,594 | -0.03(-0.20%) |
Jul 17, 2015 | 13.25 | 13.39 | 13.24 | 13.37 | 198,299 | +0.09(+0.68%) |
Jul 16, 2015 | 13.32 | 13.39 | 13.21 | 13.28 | 201,412 | +0.04(+0.34%) |
Jul 15, 2015 | 13.45 | 13.45 | 13.19 | 13.24 | 175,872 | -0.20(-1.47%) |
Jul 14, 2015 | 13.45 | 13.49 | 13.34 | 13.44 | 216,176 | -0.02(-0.13%) |
Jul 13, 2015 | 13.37 | 13.47 | 13.32 | 13.45 | 211,846 | +0.16(+1.21%) |
Jul 10, 2015 | 13.12 | 13.41 | 13.12 | 13.29 | 227,435 | +0.24(+1.86%) |
Jul 09, 2015 | 13.24 | 13.24 | 13.03 | 13.05 | 311,915 | +0.00(+0.00%) |
Jul 08, 2015 | 13.07 | 13.20 | 12.95 | 13.05 | 374,871 | -0.07(-0.55%) |
Jul 07, 2015 | 13.15 | 13.21 | 13.00 | 13.12 | 330,124 | -0.03(-0.20%) |
Jul 06, 2015 | 13.03 | 13.21 | 13.03 | 13.15 | 208,507 | -0.05(-0.41%) |
Jul 02, 2015 | 13.37 | 13.20 | 13.20 | 13.20 | 236,128 | -0.12(-0.88%) |
Jul 01, 2015 | 13.45 | 13.50 | 13.29 | 13.32 | 329,220 | -0.05(-0.40%) |
Jun 30, 2015 | 13.45 | 13.52 | 13.34 | 13.37 | 287,124 | +0.05(+0.40%) |
Jun 29, 2015 | 13.61 | 13.77 | 13.28 | 13.32 | 273,725 | -0.45(-3.26%) |
Jun 26, 2015 | 13.64 | 13.83 | 13.57 | 13.77 | 653,364 | +0.17(+1.25%) |
Jun 25, 2015 | 13.77 | 13.77 | 13.56 | 13.60 | 199,640 | -0.12(-0.85%) |
Jun 24, 2015 | 13.83 | 13.94 | 13.71 | 13.71 | 172,003 | -0.13(-0.97%) |
Jun 23, 2015 | 13.76 | 13.89 | 13.65 | 13.85 | 167,648 | +0.07(+0.52%) |
Jun 22, 2015 | 13.91 | 13.92 | 13.77 | 13.78 | 223,428 | -0.04(-0.26%) |
Jun 19, 2015 | 13.73 | 13.94 | 13.67 | 13.81 | 479,637 | +0.12(+0.85%) |
Jun 18, 2015 | 13.60 | 13.75 | 13.54 | 13.70 | 206,754 | +0.18(+1.33%) |
Jun 17, 2015 | 13.58 | 13.67 | 13.51 | 13.52 | 240,061 | +0.00(+0.00%) |
Jun 16, 2015 | 13.50 | 13.54 | 13.41 | 13.52 | 422,272 | -0.04(-0.26%) |
Jun 15, 2015 | 13.55 | 13.63 | 13.40 | 13.55 | 358,620 | -0.14(-1.05%) |
Jun 12, 2015 | 13.58 | 13.77 | 13.52 | 13.70 | 250,519 | +0.01(+0.07%) |
Jun 11, 2015 | 13.82 | 13.84 | 13.56 | 13.69 | 301,851 | -0.04(-0.33%) |
Jun 10, 2015 | 13.36 | 13.80 | 13.36 | 13.73 | 550,983 | +0.46(+3.45%) |
Jun 09, 2015 | 13.43 | 13.46 | 13.26 | 13.28 | 355,086 | -0.11(-0.80%) |
Jun 08, 2015 | 13.29 | 13.40 | 13.28 | 13.38 | 294,877 | +0.08(+0.61%) |
Jun 05, 2015 | 13.25 | 13.37 | 13.24 | 13.30 | 320,443 | +0.03(+0.20%) |
Jun 04, 2015 | 13.54 | 13.61 | 13.26 | 13.28 | 328,042 | -0.35(-2.57%) |
Jun 03, 2015 | 13.54 | 13.67 | 13.43 | 13.62 | 269,065 | +0.11(+0.80%) |
Jun 02, 2015 | 13.38 | 13.64 | 13.36 | 13.52 | 334,530 | +0.05(+0.40%) |
Jun 01, 2015 | 13.44 | 13.51 | 13.29 | 13.46 | 283,637 | +0.12(+0.87%) |
May 29, 2015 | 13.46 | 13.58 | 13.34 | 13.35 | 319,051 | -0.15(-1.13%) |
May 28, 2015 | 13.56 | 13.56 | 13.44 | 13.50 | 369,669 | -0.11(-0.79%) |
May 27, 2015 | 13.51 | 13.67 | 13.45 | 13.61 | 225,046 | +0.14(+1.07%) |
May 26, 2015 | 13.62 | 13.68 | 13.37 | 13.46 | 461,270 | -0.22(-1.57%) |
May 22, 2015 | 13.92 | 13.68 | 13.68 | 13.68 | 268,347 | -0.27(-1.93%) |
May 21, 2015 | 13.92 | 14.14 | 13.89 | 13.95 | 362,201 | -0.03(-0.19%) |
May 20, 2015 | 13.87 | 14.03 | 13.71 | 13.97 | 321,682 | +0.14(+1.04%) |
May 19, 2015 | 13.70 | 13.88 | 13.56 | 13.83 | 276,421 | +0.13(+0.98%) |
May 18, 2015 | 13.66 | 13.72 | 13.54 | 13.70 | 286,939 | +0.04(+0.26%) |
May 15, 2015 | 13.78 | 13.86 | 13.56 | 13.66 | 235,904 | -0.22(-1.61%) |
May 14, 2015 | 13.78 | 13.99 | 13.70 | 13.89 | 325,703 | +0.17(+1.24%) |
May 13, 2015 | 13.59 | 13.75 | 13.50 | 13.72 | 304,788 | +0.16(+1.19%) |
May 12, 2015 | 13.61 | 13.65 | 13.42 | 13.55 | 235,787 | -0.13(-0.91%) |
May 11, 2015 | 13.63 | 13.80 | 13.63 | 13.68 | 336,699 | +0.03(+0.20%) |
May 08, 2015 | 13.70 | 13.76 | 13.45 | 13.65 | 368,477 | +0.17(+1.26%) |
May 07, 2015 | 13.49 | 13.66 | 13.37 | 13.48 | 474,096 | -0.04(-0.33%) |
May 06, 2015 | 13.62 | 13.77 | 13.36 | 13.53 | 667,439 | -0.06(-0.46%) |
May 05, 2015 | 13.62 | 13.81 | 13.54 | 13.59 | 559,601 | -0.03(-0.20%) |
May 04, 2015 | 13.70 | 13.76 | 13.51 | 13.62 | 559,518 | -0.09(-0.65%) |