Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.55 | 12.55 | 12.39 | 12.39 | 5,897 | -0.21(-1.70%) |
Jul 30, 2015 | 12.60 | 12.61 | 12.60 | 12.61 | 1,461 | -0.27(-2.10%) |
Jul 29, 2015 | 12.85 | 12.88 | 12.78 | 12.88 | 19,998 | +0.12(+0.92%) |
Jul 28, 2015 | 12.70 | 12.80 | 12.70 | 12.76 | 1,417 | +0.08(+0.65%) |
Jul 27, 2015 | 12.69 | 12.75 | 12.68 | 12.68 | 28,880 | +0.04(+0.32%) |
Jul 24, 2015 | 12.65 | 12.67 | 12.60 | 12.64 | 20,402 | -0.10(-0.79%) |
Jul 23, 2015 | 13.04 | 13.06 | 12.73 | 12.74 | 6,577 | -0.17(-1.32%) |
Jul 22, 2015 | 12.91 | 12.91 | 12.91 | 12.91 | 1,050 | -0.09(-0.69%) |
Jul 21, 2015 | 12.90 | 13.00 | 12.90 | 13.00 | 1,985 | +0.32(+2.52%) |
Jul 20, 2015 | 12.68 | 12.68 | 12.68 | 12.68 | 255 | -0.20(-1.55%) |
Jul 17, 2015 | 12.88 | 12.88 | 12.88 | 12.88 | 307 | +0.04(+0.31%) |
Jul 16, 2015 | 12.92 | 12.92 | 12.80 | 12.84 | 2,837 | -0.14(-1.08%) |
Jul 15, 2015 | 12.95 | 13.01 | 12.95 | 12.98 | 2,316 | +0.21(+1.64%) |
Jul 14, 2015 | 12.99 | 12.99 | 12.76 | 12.77 | 15,466 | -0.13(-1.01%) |
Jul 13, 2015 | 12.86 | 12.94 | 12.86 | 12.90 | 3,166 | +0.21(+1.65%) |
Jul 10, 2015 | 12.66 | 12.70 | 12.64 | 12.69 | 1,772 | +0.18(+1.43%) |
Jul 09, 2015 | 12.37 | 12.51 | 12.35 | 12.51 | 2,964 | +0.10(+0.81%) |
Jul 08, 2015 | 12.51 | 12.54 | 12.38 | 12.41 | 9,519 | -0.10(-0.80%) |
Jul 07, 2015 | 12.48 | 12.51 | 12.40 | 12.51 | 4,174 | -0.06(-0.48%) |
Jul 06, 2015 | 12.64 | 12.70 | 12.56 | 12.57 | 103,166 | -0.32(-2.48%) |
Jul 02, 2015 | 12.80 | 12.89 | 12.89 | 12.89 | 101,700 | +0.20(+1.58%) |
Jul 01, 2015 | 12.66 | 12.70 | 12.66 | 12.69 | 18,365 | -0.09(-0.71%) |
Jun 30, 2015 | 12.60 | 12.80 | 12.60 | 12.78 | 2,465 | +0.03(+0.24%) |
Jun 29, 2015 | 12.79 | 12.79 | 12.69 | 12.75 | 2,409 | +0.02(+0.13%) |
Jun 26, 2015 | 12.76 | 12.81 | 12.73 | 12.73 | 1,171 | -0.24(-1.82%) |
Jun 25, 2015 | 12.90 | 12.97 | 12.82 | 12.97 | 3,602 | +0.19(+1.47%) |
Jun 24, 2015 | 12.73 | 12.78 | 12.73 | 12.78 | 1,024 | +0.11(+0.85%) |
Jun 23, 2015 | 12.82 | 12.84 | 12.67 | 12.67 | 2,807 | +0.01(+0.11%) |
Jun 22, 2015 | 12.67 | 12.68 | 12.62 | 12.66 | 2,201 | -0.21(-1.63%) |
Jun 19, 2015 | 12.72 | 12.93 | 12.72 | 12.87 | 6,867 | +0.04(+0.30%) |
Jun 18, 2015 | 12.95 | 12.99 | 12.80 | 12.83 | 2,372 | -0.22(-1.71%) |
Jun 17, 2015 | 13.27 | 13.27 | 13.05 | 13.05 | 1,421 | -0.03(-0.20%) |
Jun 16, 2015 | 13.07 | 13.10 | 13.07 | 13.08 | 1,289 | -0.07(-0.53%) |
Jun 15, 2015 | 13.04 | 13.15 | 13.04 | 13.15 | 3,947 | +0.41(+3.21%) |
Jun 12, 2015 | 12.88 | 12.94 | 12.74 | 12.74 | 1,175 | -0.22(-1.69%) |
Jun 11, 2015 | 13.20 | 13.20 | 12.95 | 12.96 | 28,419 | -0.23(-1.74%) |
Jun 10, 2015 | 13.05 | 13.19 | 13.00 | 13.19 | 12,581 | +0.17(+1.31%) |
Jun 09, 2015 | 12.87 | 13.05 | 12.85 | 13.02 | 20,340 | +0.48(+3.79%) |
Jun 08, 2015 | 12.37 | 12.60 | 12.37 | 12.54 | 41,981 | +0.39(+3.22%) |
Jun 05, 2015 | 12.12 | 12.20 | 12.12 | 12.15 | 10,708 | -0.14(-1.16%) |
Jun 04, 2015 | 12.19 | 12.36 | 12.08 | 12.29 | 28,807 | -0.02(-0.13%) |
Jun 03, 2015 | 12.38 | 12.39 | 12.29 | 12.31 | 19,764 | -0.21(-1.68%) |
Jun 02, 2015 | 12.25 | 12.52 | 12.16 | 12.52 | 56,910 | +0.18(+1.46%) |
Jun 01, 2015 | 12.23 | 12.35 | 12.23 | 12.34 | 2,912 | +0.05(+0.41%) |
May 29, 2015 | 12.40 | 12.40 | 12.22 | 12.29 | 19,421 | -0.24(-1.89%) |
May 28, 2015 | 12.69 | 12.74 | 12.50 | 12.53 | 16,138 | -0.37(-2.89%) |
May 27, 2015 | 12.90 | 12.92 | 12.86 | 12.90 | 8,407 | -0.03(-0.23%) |
May 26, 2015 | 12.99 | 12.99 | 12.86 | 12.93 | 24,378 | -0.23(-1.75%) |
May 22, 2015 | 13.19 | 13.16 | 13.16 | 13.16 | 1,900 | -0.28(-2.08%) |
May 21, 2015 | 13.41 | 13.56 | 13.38 | 13.44 | 46,194 | +0.11(+0.83%) |
May 20, 2015 | 13.50 | 13.50 | 13.21 | 13.33 | 61,001 | -0.11(-0.82%) |
May 19, 2015 | 13.82 | 13.84 | 13.36 | 13.44 | 294,453 | -0.12(-0.88%) |
May 18, 2015 | 13.68 | 13.68 | 13.52 | 13.56 | 209,537 | -0.07(-0.51%) |
May 15, 2015 | 13.57 | 13.66 | 13.43 | 13.63 | 26,487 | +0.07(+0.52%) |
May 14, 2015 | 13.32 | 13.64 | 13.27 | 13.56 | 26,218 | +0.10(+0.75%) |
May 13, 2015 | 13.27 | 13.54 | 13.24 | 13.46 | 49,685 | +0.15(+1.12%) |
May 12, 2015 | 13.28 | 13.43 | 13.26 | 13.31 | 37,313 | +0.30(+2.29%) |
May 11, 2015 | 13.24 | 13.18 | 13.00 | 13.01 | 7,619 | -0.17(-1.28%) |
May 08, 2015 | 13.23 | 13.26 | 13.10 | 13.18 | 167,527 | +0.32(+2.49%) |
May 07, 2015 | 12.94 | 12.94 | 12.74 | 12.86 | 17,498 | -0.06(-0.46%) |
May 06, 2015 | 12.97 | 13.04 | 12.92 | 12.92 | 4,481 | -0.04(-0.29%) |
May 05, 2015 | 13.00 | 13.04 | 12.95 | 12.96 | 3,362 | -0.09(-0.70%) |
May 04, 2015 | 12.90 | 13.05 | 12.83 | 13.05 | 3,708 | +0.15(+1.15%) |