Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.04 | 12.51 | 11.73 | 12.22 | 62,286 | +0.20(+1.66%) |
Jul 30, 2015 | 12.10 | 12.15 | 11.43 | 12.02 | 75,133 | -0.08(-0.66%) |
Jul 29, 2015 | 12.71 | 12.97 | 12.05 | 12.10 | 69,124 | -0.64(-5.02%) |
Jul 28, 2015 | 12.74 | 13.08 | 12.37 | 12.74 | 54,504 | +0.04(+0.31%) |
Jul 27, 2015 | 12.86 | 12.89 | 12.36 | 12.70 | 66,075 | -0.32(-2.46%) |
Jul 24, 2015 | 13.55 | 13.79 | 12.77 | 13.02 | 101,426 | -0.67(-4.89%) |
Jul 23, 2015 | 14.22 | 14.26 | 13.60 | 13.69 | 86,329 | -0.52(-3.66%) |
Jul 22, 2015 | 13.63 | 14.39 | 13.51 | 14.21 | 117,039 | +0.44(+3.20%) |
Jul 21, 2015 | 13.54 | 13.91 | 13.06 | 13.77 | 92,413 | +0.25(+1.85%) |
Jul 20, 2015 | 14.43 | 14.50 | 13.38 | 13.52 | 166,524 | -0.93(-6.44%) |
Jul 17, 2015 | 14.57 | 14.60 | 14.08 | 14.45 | 73,620 | -0.04(-0.28%) |
Jul 16, 2015 | 14.19 | 15.09 | 14.09 | 14.49 | 121,819 | +0.40(+2.84%) |
Jul 15, 2015 | 14.87 | 15.17 | 13.87 | 14.09 | 196,479 | -0.74(-4.99%) |
Jul 14, 2015 | 13.47 | 14.90 | 13.45 | 14.83 | 144,320 | +1.42(+10.59%) |
Jul 13, 2015 | 12.71 | 13.64 | 12.55 | 13.41 | 208,602 | +0.80(+6.34%) |
Jul 10, 2015 | 12.42 | 13.37 | 12.35 | 12.61 | 304,838 | +0.31(+2.52%) |
Jul 09, 2015 | 13.01 | 13.08 | 12.30 | 12.30 | 168,380 | -0.50(-3.91%) |
Jul 08, 2015 | 13.12 | 13.40 | 12.63 | 12.80 | 99,591 | -0.59(-4.41%) |
Jul 07, 2015 | 14.10 | 14.10 | 13.32 | 13.39 | 136,795 | -0.75(-5.30%) |
Jul 06, 2015 | 14.00 | 14.63 | 13.90 | 14.14 | 169,963 | +0.01(+0.07%) |
Jul 02, 2015 | 14.53 | 14.13 | 14.13 | 14.13 | 126,900 | -0.32(-2.21%) |
Jul 01, 2015 | 14.10 | 14.61 | 13.91 | 14.45 | 201,885 | +0.50(+3.58%) |
Jun 30, 2015 | 13.87 | 14.29 | 13.75 | 13.95 | 376,805 | +0.02(+0.14%) |
Jun 29, 2015 | 13.15 | 14.76 | 12.93 | 13.93 | 282,782 | +0.64(+4.82%) |
Jun 26, 2015 | 13.87 | 14.00 | 12.50 | 13.29 | 1,833,601 | -0.58(-4.18%) |
Jun 25, 2015 | 14.25 | 14.25 | 13.70 | 13.87 | 161,542 | -0.27(-1.91%) |
Jun 24, 2015 | 14.92 | 15.29 | 14.02 | 14.14 | 187,098 | -0.84(-5.61%) |
Jun 23, 2015 | 15.07 | 15.39 | 14.42 | 14.98 | 267,499 | -0.17(-1.12%) |
Jun 22, 2015 | 15.44 | 15.44 | 14.83 | 15.15 | 206,254 | -0.26(-1.69%) |
Jun 19, 2015 | 15.45 | 15.81 | 15.34 | 15.41 | 166,207 | -0.09(-0.58%) |
Jun 18, 2015 | 16.00 | 16.30 | 15.35 | 15.50 | 273,529 | -0.46(-2.88%) |
Jun 17, 2015 | 15.96 | 16.10 | 15.72 | 15.96 | 177,267 | +0.21(+1.33%) |
Jun 16, 2015 | 16.15 | 16.15 | 15.53 | 15.75 | 139,801 | -0.44(-2.72%) |
Jun 15, 2015 | 15.75 | 16.35 | 15.37 | 16.19 | 236,796 | +0.39(+2.47%) |
Jun 12, 2015 | 15.36 | 15.96 | 15.35 | 15.80 | 144,796 | +0.41(+2.66%) |
Jun 11, 2015 | 15.45 | 15.88 | 15.22 | 15.39 | 179,639 | -0.71(-4.41%) |
Jun 10, 2015 | 15.58 | 16.75 | 15.51 | 16.10 | 261,669 | +0.54(+3.47%) |
Jun 09, 2015 | 15.84 | 15.84 | 15.09 | 15.56 | 128,497 | -0.32(-2.02%) |
Jun 08, 2015 | 15.16 | 16.00 | 14.75 | 15.88 | 205,665 | +0.76(+5.03%) |
Jun 05, 2015 | 16.01 | 16.54 | 15.07 | 15.12 | 334,024 | -1.13(-6.95%) |
Jun 04, 2015 | 16.74 | 16.77 | 15.55 | 16.25 | 169,045 | -0.61(-3.62%) |
Jun 03, 2015 | 16.84 | 16.89 | 16.25 | 16.86 | 134,082 | +0.15(+0.90%) |
Jun 02, 2015 | 17.05 | 17.10 | 16.10 | 16.71 | 167,818 | +0.01(+0.06%) |
Jun 01, 2015 | 16.68 | 16.91 | 15.93 | 16.70 | 163,495 | +0.16(+0.97%) |
May 29, 2015 | 16.90 | 16.99 | 16.02 | 16.54 | 222,002 | +0.09(+0.55%) |
May 28, 2015 | 17.02 | 17.23 | 16.39 | 16.45 | 157,602 | -0.55(-3.24%) |
May 27, 2015 | 16.61 | 17.14 | 16.30 | 17.00 | 228,297 | +0.37(+2.22%) |
May 26, 2015 | 16.74 | 17.28 | 16.11 | 16.63 | 212,981 | -0.13(-0.78%) |
May 22, 2015 | 16.27 | 16.76 | 16.76 | 16.76 | 460,800 | +0.45(+2.76%) |
May 21, 2015 | 17.75 | 17.82 | 15.86 | 16.31 | 1,792,289 | -2.38(-12.73%) |
May 20, 2015 | 18.86 | 19.49 | 18.12 | 18.69 | 209,618 | -0.15(-0.80%) |
May 19, 2015 | 19.74 | 19.95 | 18.80 | 18.84 | 132,927 | -1.43(-7.05%) |
May 18, 2015 | 19.45 | 20.64 | 18.86 | 20.27 | 61,804 | +0.75(+3.84%) |
May 15, 2015 | 21.46 | 21.46 | 19.18 | 19.52 | 102,762 | -1.89(-8.83%) |
May 14, 2015 | 21.87 | 22.16 | 21.00 | 21.41 | 97,819 | -0.18(-0.83%) |
May 13, 2015 | 20.46 | 21.90 | 19.95 | 21.59 | 111,205 | +1.09(+5.32%) |
May 12, 2015 | 21.53 | 21.55 | 19.09 | 20.50 | 279,080 | -2.15(-9.49%) |
May 11, 2015 | 21.32 | 22.74 | 20.80 | 22.65 | 253,013 | +1.33(+6.24%) |
May 08, 2015 | 21.34 | 22.00 | 20.76 | 21.32 | 205,596 | +0.21(+0.99%) |
May 07, 2015 | 20.02 | 21.22 | 19.58 | 21.11 | 78,682 | +1.21(+6.08%) |
May 06, 2015 | 18.91 | 20.37 | 18.59 | 19.90 | 99,960 | +1.19(+6.36%) |
May 05, 2015 | 19.30 | 19.31 | 18.36 | 18.71 | 106,191 | -0.61(-3.16%) |
May 04, 2015 | 19.67 | 20.93 | 18.59 | 19.32 | 76,492 | -0.32(-1.63%) |