Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.25 | 11.47 | 10.79 | 11.40 | 5,101 | +0.15(+1.36%) |
Jul 30, 2015 | 11.70 | 11.70 | 10.81 | 11.25 | 12,262 | -0.00(-0.03%) |
Jul 29, 2015 | 11.56 | 11.67 | 11.25 | 11.25 | 8,567 | -0.02(-0.13%) |
Jul 28, 2015 | 12.00 | 12.00 | 11.27 | 11.27 | 29,400 | +0.01(+0.08%) |
Jul 27, 2015 | 11.85 | 11.85 | 11.25 | 11.26 | 8,666 | -0.14(-1.26%) |
Jul 24, 2015 | 11.40 | 12.00 | 10.95 | 11.40 | 8,137 | +0.01(+0.09%) |
Jul 23, 2015 | 10.54 | 11.85 | 10.52 | 11.39 | 16,652 | +0.87(+8.32%) |
Jul 22, 2015 | 11.41 | 11.94 | 10.50 | 10.52 | 32,385 | -1.04(-8.96%) |
Jul 21, 2015 | 11.85 | 12.00 | 11.40 | 11.55 | 12,642 | -0.22(-1.91%) |
Jul 20, 2015 | 11.85 | 12.45 | 11.55 | 11.78 | 11,130 | -0.22(-1.87%) |
Jul 17, 2015 | 12.00 | 12.15 | 11.55 | 12.00 | 18,395 | -0.15(-1.23%) |
Jul 16, 2015 | 12.13 | 12.59 | 11.85 | 12.15 | 7,265 | +0.00(+0.00%) |
Jul 15, 2015 | 12.45 | 12.53 | 11.42 | 12.15 | 22,290 | -0.49(-3.91%) |
Jul 14, 2015 | 12.60 | 12.90 | 12.33 | 12.64 | 10,424 | -0.11(-0.82%) |
Jul 13, 2015 | 12.27 | 12.75 | 11.85 | 12.75 | 9,106 | +0.38(+3.03%) |
Jul 10, 2015 | 11.27 | 12.51 | 11.26 | 12.38 | 20,010 | +0.97(+8.55%) |
Jul 09, 2015 | 12.00 | 12.30 | 11.28 | 11.40 | 17,476 | -0.45(-3.81%) |
Jul 08, 2015 | 12.13 | 12.42 | 11.25 | 11.85 | 36,347 | -0.60(-4.81%) |
Jul 07, 2015 | 12.95 | 13.05 | 12.00 | 12.45 | 38,295 | -0.75(-5.68%) |
Jul 06, 2015 | 13.95 | 13.95 | 12.78 | 13.20 | 32,196 | -0.75(-5.38%) |
Jul 02, 2015 | 14.09 | 13.95 | 13.95 | 13.95 | 19,293 | +0.00(+0.00%) |
Jul 01, 2015 | 14.25 | 15.00 | 13.88 | 13.95 | 18,403 | -0.15(-1.06%) |
Jun 30, 2015 | 14.10 | 14.85 | 13.84 | 14.10 | 15,998 | +0.60(+4.43%) |
Jun 29, 2015 | 14.55 | 15.30 | 13.50 | 13.50 | 43,287 | -0.75(-5.25%) |
Jun 26, 2015 | 15.45 | 16.20 | 13.95 | 14.25 | 239,199 | -1.05(-6.86%) |
Jun 25, 2015 | 15.75 | 15.75 | 15.15 | 15.30 | 14,534 | -0.30(-1.92%) |
Jun 24, 2015 | 16.05 | 16.20 | 15.00 | 15.60 | 18,699 | -0.60(-3.70%) |
Jun 23, 2015 | 15.60 | 16.20 | 15.45 | 16.20 | 20,819 | +0.15(+0.93%) |
Jun 22, 2015 | 16.50 | 16.95 | 15.75 | 16.05 | 34,090 | -0.45(-2.73%) |
Jun 19, 2015 | 15.30 | 16.50 | 14.74 | 16.50 | 37,492 | +1.58(+10.56%) |
Jun 18, 2015 | 14.55 | 15.43 | 14.25 | 14.92 | 34,056 | +0.38(+2.58%) |
Jun 17, 2015 | 14.25 | 16.35 | 13.80 | 14.55 | 61,553 | +0.54(+3.84%) |
Jun 16, 2015 | 13.83 | 14.55 | 13.65 | 14.01 | 20,882 | +0.21(+1.53%) |
Jun 15, 2015 | 15.30 | 15.30 | 13.80 | 13.80 | 75,484 | -0.86(-5.88%) |
Jun 12, 2015 | 16.05 | 16.05 | 14.55 | 14.66 | 27,096 | -0.64(-4.18%) |
Jun 11, 2015 | 15.30 | 15.90 | 15.00 | 15.30 | 15,774 | -0.60(-3.77%) |
Jun 10, 2015 | 15.90 | 15.90 | 15.15 | 15.90 | 11,298 | +0.45(+2.91%) |
Jun 09, 2015 | 15.45 | 15.75 | 14.43 | 15.45 | 33,461 | -0.30(-1.90%) |
Jun 08, 2015 | 16.20 | 16.20 | 15.45 | 15.75 | 19,404 | -0.45(-2.78%) |
Jun 05, 2015 | 16.35 | 16.50 | 15.75 | 16.20 | 13,435 | +0.00(+0.00%) |
Jun 04, 2015 | 16.35 | 16.43 | 16.05 | 16.20 | 17,503 | -0.15(-0.92%) |
Jun 03, 2015 | 16.05 | 16.80 | 15.75 | 16.35 | 24,051 | +0.60(+3.81%) |
Jun 02, 2015 | 16.65 | 16.65 | 15.45 | 15.75 | 20,191 | -0.30(-1.87%) |
Jun 01, 2015 | 16.20 | 16.50 | 15.75 | 16.05 | 18,560 | +0.00(+0.00%) |
May 29, 2015 | 17.85 | 17.85 | 15.90 | 16.05 | 29,306 | -1.35(-7.76%) |
May 28, 2015 | 16.05 | 18.45 | 15.45 | 17.40 | 46,394 | +1.20(+7.41%) |
May 27, 2015 | 16.05 | 16.64 | 15.45 | 16.20 | 19,944 | +0.00(+0.00%) |
May 26, 2015 | 15.75 | 18.30 | 15.15 | 16.20 | 21,031 | +0.00(+0.00%) |
May 22, 2015 | 16.65 | 16.20 | 16.20 | 16.20 | 22,886 | -0.15(-0.92%) |
May 21, 2015 | 14.70 | 18.75 | 14.25 | 16.35 | 91,687 | +1.82(+12.56%) |
May 20, 2015 | 14.82 | 15.75 | 14.26 | 14.53 | 14,145 | -0.33(-2.22%) |
May 19, 2015 | 15.30 | 15.45 | 14.40 | 14.86 | 15,931 | -0.59(-3.84%) |
May 18, 2015 | 16.50 | 16.65 | 15.30 | 15.45 | 21,036 | -0.60(-3.74%) |
May 15, 2015 | 16.05 | 16.35 | 15.30 | 16.05 | 12,186 | +0.15(+0.94%) |
May 14, 2015 | 15.30 | 16.35 | 15.00 | 15.90 | 13,836 | +0.75(+4.95%) |
May 13, 2015 | 16.80 | 17.40 | 15.15 | 15.15 | 24,970 | -1.50(-9.01%) |
May 12, 2015 | 15.15 | 19.50 | 15.00 | 16.65 | 101,234 | +2.07(+14.23%) |
May 11, 2015 | 13.65 | 15.00 | 13.65 | 14.58 | 20,569 | +0.87(+6.38%) |
May 08, 2015 | 14.25 | 14.25 | 13.25 | 13.70 | 14,692 | -0.10(-0.73%) |
May 07, 2015 | 14.85 | 15.00 | 13.50 | 13.80 | 23,280 | -0.60(-4.14%) |
May 06, 2015 | 15.45 | 15.45 | 13.50 | 14.40 | 39,811 | -0.90(-5.90%) |
May 05, 2015 | 15.75 | 15.75 | 15.00 | 15.30 | 16,794 | -0.30(-1.92%) |
May 04, 2015 | 15.60 | 15.75 | 15.00 | 15.60 | 14,694 | +0.30(+1.96%) |