Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.46 | 12.65 | 12.29 | 12.36 | 5,172,049 | +0.09(+0.72%) |
Jul 30, 2015 | 12.14 | 12.29 | 12.10 | 12.27 | 2,525,339 | +0.11(+0.91%) |
Jul 29, 2015 | 12.15 | 12.29 | 12.07 | 12.16 | 3,269,943 | +0.01(+0.07%) |
Jul 28, 2015 | 11.94 | 12.17 | 11.79 | 12.15 | 4,354,043 | +0.22(+1.88%) |
Jul 27, 2015 | 12.03 | 12.03 | 11.86 | 11.93 | 2,507,280 | -0.15(-1.27%) |
Jul 24, 2015 | 11.98 | 12.14 | 11.95 | 12.08 | 3,360,699 | +0.05(+0.38%) |
Jul 23, 2015 | 12.17 | 12.19 | 11.97 | 12.03 | 3,693,598 | -0.10(-0.82%) |
Jul 22, 2015 | 12.53 | 12.53 | 12.08 | 12.13 | 4,387,717 | -0.50(-3.93%) |
Jul 21, 2015 | 12.75 | 12.81 | 12.55 | 12.63 | 2,453,214 | -0.09(-0.67%) |
Jul 20, 2015 | 13.04 | 13.04 | 12.65 | 12.71 | 2,265,157 | -0.30(-2.27%) |
Jul 17, 2015 | 13.05 | 13.07 | 12.88 | 13.01 | 3,031,832 | +0.01(+0.11%) |
Jul 16, 2015 | 12.90 | 13.05 | 12.78 | 13.00 | 1,696,550 | +0.15(+1.19%) |
Jul 15, 2015 | 12.87 | 13.04 | 12.76 | 12.84 | 2,362,670 | -0.10(-0.79%) |
Jul 14, 2015 | 13.04 | 13.05 | 12.87 | 12.94 | 2,375,127 | -0.14(-1.04%) |
Jul 13, 2015 | 13.05 | 13.16 | 12.94 | 13.08 | 2,389,911 | +0.18(+1.39%) |
Jul 10, 2015 | 12.96 | 12.99 | 12.76 | 12.90 | 2,514,986 | +0.09(+0.66%) |
Jul 09, 2015 | 13.11 | 13.16 | 12.79 | 12.82 | 3,329,418 | -0.16(-1.22%) |
Jul 08, 2015 | 12.97 | 13.13 | 12.89 | 12.98 | 3,002,387 | -0.12(-0.89%) |
Jul 07, 2015 | 12.86 | 13.11 | 12.66 | 13.09 | 3,562,439 | +0.18(+1.41%) |
Jul 06, 2015 | 13.01 | 13.12 | 12.87 | 12.91 | 2,643,741 | -0.39(-2.96%) |
Jul 02, 2015 | 13.14 | 13.30 | 13.30 | 13.30 | 3,122,111 | +0.18(+1.38%) |
Jul 01, 2015 | 13.29 | 13.29 | 13.07 | 13.12 | 3,234,302 | -0.15(-1.13%) |
Jun 30, 2015 | 13.29 | 13.34 | 13.13 | 13.27 | 3,740,463 | +0.00(+0.00%) |
Jun 29, 2015 | 13.45 | 13.45 | 13.20 | 13.27 | 2,973,285 | -0.37(-2.74%) |
Jun 26, 2015 | 13.69 | 13.70 | 13.48 | 13.65 | 4,969,381 | -0.12(-0.87%) |
Jun 25, 2015 | 13.84 | 13.92 | 13.74 | 13.77 | 3,873,117 | -0.07(-0.53%) |
Jun 24, 2015 | 13.63 | 13.89 | 13.63 | 13.84 | 4,044,493 | +0.14(+1.06%) |
Jun 23, 2015 | 13.52 | 13.72 | 13.51 | 13.70 | 4,069,157 | +0.17(+1.26%) |
Jun 22, 2015 | 13.24 | 13.59 | 13.24 | 13.53 | 5,055,561 | +0.27(+2.01%) |
Jun 19, 2015 | 12.77 | 13.33 | 12.76 | 13.26 | 6,054,076 | +0.36(+2.82%) |
Jun 18, 2015 | 12.91 | 12.97 | 12.82 | 12.90 | 2,510,453 | +0.02(+0.15%) |
Jun 17, 2015 | 12.84 | 12.91 | 12.69 | 12.88 | 2,245,273 | +0.07(+0.53%) |
Jun 16, 2015 | 12.82 | 12.91 | 12.69 | 12.81 | 2,134,037 | -0.04(-0.31%) |
Jun 15, 2015 | 12.79 | 12.90 | 12.75 | 12.85 | 3,978,332 | +0.00(+0.00%) |
Jun 12, 2015 | 12.92 | 12.94 | 12.73 | 12.85 | 5,089,602 | -0.21(-1.61%) |
Jun 11, 2015 | 13.13 | 13.16 | 13.04 | 13.06 | 1,668,255 | -0.09(-0.69%) |
Jun 10, 2015 | 13.23 | 13.34 | 13.13 | 13.15 | 2,538,879 | +0.11(+0.85%) |
Jun 09, 2015 | 12.95 | 13.14 | 12.85 | 13.04 | 2,859,740 | +0.16(+1.21%) |
Jun 08, 2015 | 13.29 | 13.30 | 12.79 | 12.88 | 5,451,798 | -0.45(-3.34%) |
Jun 05, 2015 | 13.32 | 13.46 | 13.25 | 13.33 | 2,973,813 | -0.10(-0.74%) |
Jun 04, 2015 | 13.65 | 13.68 | 13.38 | 13.43 | 3,555,555 | -0.31(-2.27%) |
Jun 03, 2015 | 13.81 | 13.89 | 13.72 | 13.74 | 2,472,213 | -0.12(-0.86%) |
Jun 02, 2015 | 13.80 | 13.91 | 13.75 | 13.86 | 3,083,699 | +0.17(+1.24%) |
Jun 01, 2015 | 13.66 | 13.87 | 13.59 | 13.69 | 2,906,545 | +0.09(+0.69%) |
May 29, 2015 | 13.72 | 13.72 | 13.51 | 13.59 | 3,032,301 | -0.19(-1.40%) |
May 28, 2015 | 13.65 | 13.79 | 13.63 | 13.79 | 2,585,987 | +0.04(+0.31%) |
May 27, 2015 | 13.77 | 13.83 | 13.64 | 13.74 | 3,622,079 | -0.07(-0.51%) |
May 26, 2015 | 13.88 | 13.93 | 13.71 | 13.82 | 4,746,818 | -0.49(-3.41%) |
May 22, 2015 | 14.44 | 14.30 | 14.30 | 14.30 | 2,043,102 | -0.20(-1.37%) |
May 21, 2015 | 14.25 | 14.56 | 14.22 | 14.50 | 2,293,453 | +0.31(+2.16%) |
May 20, 2015 | 14.31 | 14.38 | 14.12 | 14.20 | 2,500,724 | -0.07(-0.52%) |
May 19, 2015 | 14.37 | 14.46 | 14.18 | 14.27 | 2,588,173 | -0.22(-1.49%) |
May 18, 2015 | 14.56 | 14.57 | 14.44 | 14.48 | 1,039,229 | -0.09(-0.58%) |
May 15, 2015 | 14.26 | 14.59 | 14.11 | 14.57 | 2,606,774 | +0.27(+1.90%) |
May 14, 2015 | 14.53 | 14.59 | 14.26 | 14.30 | 2,234,190 | -0.17(-1.18%) |
May 13, 2015 | 14.68 | 14.75 | 14.40 | 14.47 | 1,941,289 | +0.06(+0.42%) |
May 12, 2015 | 14.37 | 14.53 | 14.27 | 14.41 | 2,603,334 | +0.06(+0.45%) |
May 11, 2015 | 14.33 | 14.44 | 14.23 | 14.34 | 2,778,912 | +0.01(+0.04%) |
May 08, 2015 | 14.13 | 14.35 | 14.04 | 14.34 | 4,432,790 | +0.26(+1.82%) |
May 07, 2015 | 14.08 | 14.09 | 13.83 | 14.08 | 2,853,800 | -0.07(-0.49%) |
May 06, 2015 | 14.48 | 14.48 | 14.05 | 14.15 | 5,248,081 | -0.35(-2.39%) |
May 05, 2015 | 14.72 | 14.76 | 14.39 | 14.50 | 2,549,242 | -0.17(-1.18%) |
May 04, 2015 | 14.56 | 14.68 | 14.54 | 14.67 | 2,840,069 | +0.12(+0.84%) |