Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.27 | 14.66 | 14.11 | 14.28 | 1,380,436 | +0.08(+0.58%) |
Jul 30, 2015 | 13.40 | 14.53 | 12.69 | 14.20 | 2,161,411 | +1.27(+9.84%) |
Jul 29, 2015 | 12.80 | 12.98 | 12.66 | 12.93 | 687,305 | +0.13(+1.06%) |
Jul 28, 2015 | 12.72 | 12.80 | 12.51 | 12.80 | 832,579 | +0.07(+0.53%) |
Jul 27, 2015 | 12.54 | 12.83 | 12.49 | 12.73 | 388,274 | -0.01(-0.08%) |
Jul 24, 2015 | 12.85 | 13.07 | 12.69 | 12.74 | 859,819 | -0.15(-1.20%) |
Jul 23, 2015 | 13.08 | 13.22 | 12.80 | 12.89 | 1,171,286 | -0.13(-0.96%) |
Jul 22, 2015 | 13.01 | 13.08 | 12.80 | 13.02 | 885,053 | -0.12(-0.88%) |
Jul 21, 2015 | 13.21 | 13.40 | 13.09 | 13.13 | 613,663 | -0.12(-0.87%) |
Jul 20, 2015 | 13.51 | 13.59 | 13.20 | 13.25 | 554,778 | -0.20(-1.51%) |
Jul 17, 2015 | 13.68 | 13.73 | 13.29 | 13.45 | 562,864 | -0.21(-1.55%) |
Jul 16, 2015 | 13.78 | 13.83 | 13.47 | 13.66 | 935,994 | -0.06(-0.42%) |
Jul 15, 2015 | 13.81 | 13.86 | 13.57 | 13.72 | 1,289,400 | +0.32(+2.37%) |
Jul 14, 2015 | 13.40 | 13.42 | 13.30 | 13.40 | 401,512 | +0.00(+0.00%) |
Jul 13, 2015 | 13.37 | 13.43 | 13.16 | 13.40 | 647,396 | +0.14(+1.09%) |
Jul 10, 2015 | 13.18 | 13.31 | 13.00 | 13.26 | 986,620 | +0.17(+1.33%) |
Jul 09, 2015 | 13.19 | 13.22 | 12.98 | 13.08 | 653,790 | +0.03(+0.22%) |
Jul 08, 2015 | 13.09 | 13.13 | 12.91 | 13.06 | 672,439 | -0.20(-1.53%) |
Jul 07, 2015 | 13.33 | 13.42 | 12.89 | 13.26 | 795,836 | -0.10(-0.72%) |
Jul 06, 2015 | 13.39 | 13.49 | 13.16 | 13.35 | 857,537 | -0.16(-1.21%) |
Jul 02, 2015 | 13.70 | 13.52 | 13.52 | 13.52 | 755,325 | -0.18(-1.34%) |
Jul 01, 2015 | 13.65 | 13.94 | 12.91 | 13.70 | 2,820,202 | -0.35(-2.47%) |
Jun 30, 2015 | 14.15 | 14.17 | 13.98 | 14.05 | 738,970 | +0.03(+0.21%) |
Jun 29, 2015 | 14.21 | 14.27 | 13.98 | 14.02 | 899,340 | -0.30(-2.09%) |
Jun 26, 2015 | 14.46 | 14.50 | 14.21 | 14.32 | 1,541,132 | -0.16(-1.13%) |
Jun 25, 2015 | 14.42 | 14.57 | 14.38 | 14.48 | 892,580 | +0.11(+0.74%) |
Jun 24, 2015 | 14.32 | 14.50 | 14.22 | 14.38 | 1,148,235 | +0.05(+0.34%) |
Jun 23, 2015 | 14.21 | 14.34 | 14.14 | 14.33 | 610,143 | +0.13(+0.95%) |
Jun 22, 2015 | 14.19 | 14.26 | 14.09 | 14.19 | 396,745 | +0.08(+0.55%) |
Jun 19, 2015 | 14.36 | 14.36 | 14.01 | 14.12 | 747,886 | -0.19(-1.35%) |
Jun 18, 2015 | 14.23 | 14.46 | 14.16 | 14.31 | 583,685 | +0.12(+0.82%) |
Jun 17, 2015 | 14.17 | 14.34 | 14.10 | 14.19 | 685,004 | +0.03(+0.20%) |
Jun 16, 2015 | 13.89 | 14.24 | 13.82 | 14.16 | 634,691 | +0.26(+1.87%) |
Jun 15, 2015 | 13.70 | 13.96 | 13.51 | 13.90 | 565,297 | +0.06(+0.42%) |
Jun 12, 2015 | 13.94 | 14.01 | 13.82 | 13.85 | 443,839 | -0.11(-0.76%) |
Jun 11, 2015 | 14.05 | 14.05 | 13.85 | 13.95 | 561,412 | -0.09(-0.62%) |
Jun 10, 2015 | 13.85 | 14.07 | 13.83 | 14.04 | 498,317 | +0.28(+2.03%) |
Jun 09, 2015 | 13.75 | 13.80 | 13.61 | 13.76 | 418,948 | +0.01(+0.07%) |
Jun 08, 2015 | 13.94 | 13.98 | 13.67 | 13.75 | 698,943 | -0.25(-1.76%) |
Jun 05, 2015 | 13.84 | 14.05 | 13.65 | 14.00 | 903,660 | +0.17(+1.22%) |
Jun 04, 2015 | 13.69 | 13.88 | 13.69 | 13.83 | 520,035 | +0.01(+0.07%) |
Jun 03, 2015 | 13.70 | 13.83 | 13.58 | 13.82 | 704,935 | +0.18(+1.34%) |
Jun 02, 2015 | 13.88 | 13.88 | 13.61 | 13.63 | 1,274,312 | -0.29(-2.08%) |
Jun 01, 2015 | 13.52 | 13.98 | 13.42 | 13.92 | 977,488 | +0.49(+3.66%) |
May 29, 2015 | 13.53 | 13.61 | 13.35 | 13.43 | 744,041 | -0.08(-0.57%) |
May 28, 2015 | 13.45 | 13.51 | 13.39 | 13.51 | 318,402 | +0.04(+0.29%) |
May 27, 2015 | 13.15 | 13.49 | 13.11 | 13.47 | 464,293 | +0.34(+2.57%) |
May 26, 2015 | 13.16 | 13.24 | 13.06 | 13.13 | 438,923 | -0.12(-0.87%) |
May 22, 2015 | 13.29 | 13.25 | 13.25 | 13.25 | 286,656 | -0.09(-0.65%) |
May 21, 2015 | 13.28 | 13.37 | 13.19 | 13.34 | 284,439 | +0.08(+0.58%) |
May 20, 2015 | 13.24 | 13.34 | 13.08 | 13.26 | 329,356 | +0.07(+0.51%) |
May 19, 2015 | 13.17 | 13.25 | 13.08 | 13.19 | 304,463 | +0.02(+0.15%) |
May 18, 2015 | 13.12 | 13.24 | 12.97 | 13.17 | 370,677 | +0.03(+0.22%) |
May 15, 2015 | 13.28 | 13.49 | 13.10 | 13.14 | 380,027 | -0.13(-1.02%) |
May 14, 2015 | 13.24 | 13.41 | 13.24 | 13.28 | 462,821 | +0.13(+0.95%) |
May 13, 2015 | 13.10 | 13.21 | 12.94 | 13.15 | 451,323 | +0.09(+0.66%) |
May 12, 2015 | 12.85 | 13.09 | 12.77 | 13.07 | 526,971 | +0.19(+1.50%) |
May 11, 2015 | 12.85 | 12.99 | 12.85 | 12.87 | 336,964 | +0.00(+0.00%) |
May 08, 2015 | 13.10 | 13.10 | 12.81 | 12.87 | 484,430 | -0.05(-0.37%) |
May 07, 2015 | 12.78 | 12.95 | 12.57 | 12.92 | 451,424 | +0.17(+1.36%) |
May 06, 2015 | 12.87 | 12.89 | 12.60 | 12.75 | 599,234 | -0.07(-0.53%) |
May 05, 2015 | 12.80 | 12.83 | 12.68 | 12.81 | 1,038,818 | +0.00(+0.00%) |
May 04, 2015 | 12.91 | 12.94 | 12.77 | 12.81 | 615,311 | -0.12(-0.89%) |