Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.51 | 11.68 | 11.19 | 11.47 | 88,505 | +0.03(+0.25%) |
Jul 30, 2015 | 12.06 | 12.21 | 11.28 | 11.44 | 96,667 | -0.73(-5.99%) |
Jul 29, 2015 | 11.78 | 12.29 | 11.76 | 12.17 | 68,598 | +0.29(+2.47%) |
Jul 28, 2015 | 11.34 | 12.12 | 11.17 | 11.87 | 127,258 | +0.62(+5.46%) |
Jul 27, 2015 | 11.35 | 11.63 | 11.15 | 11.26 | 93,671 | -0.20(-1.73%) |
Jul 24, 2015 | 11.61 | 11.78 | 11.35 | 11.46 | 108,542 | -0.22(-1.86%) |
Jul 23, 2015 | 11.96 | 12.20 | 11.36 | 11.68 | 122,769 | -0.32(-2.68%) |
Jul 22, 2015 | 13.23 | 13.23 | 11.94 | 12.00 | 179,030 | -1.26(-9.49%) |
Jul 21, 2015 | 12.90 | 13.54 | 12.80 | 13.26 | 75,880 | +0.34(+2.64%) |
Jul 20, 2015 | 13.59 | 13.59 | 12.84 | 12.91 | 139,608 | -0.74(-5.41%) |
Jul 17, 2015 | 13.65 | 13.73 | 13.34 | 13.65 | 63,042 | -0.04(-0.28%) |
Jul 16, 2015 | 13.89 | 14.13 | 13.65 | 13.69 | 54,066 | -0.06(-0.41%) |
Jul 15, 2015 | 14.42 | 15.00 | 13.62 | 13.75 | 63,402 | -0.72(-4.97%) |
Jul 14, 2015 | 14.28 | 14.59 | 13.85 | 14.47 | 95,920 | +0.12(+0.86%) |
Jul 13, 2015 | 13.82 | 14.43 | 13.76 | 14.34 | 77,087 | +0.55(+3.98%) |
Jul 10, 2015 | 14.12 | 14.29 | 13.68 | 13.79 | 52,731 | -0.23(-1.62%) |
Jul 09, 2015 | 14.01 | 14.22 | 13.78 | 14.02 | 77,502 | +0.19(+1.37%) |
Jul 08, 2015 | 14.28 | 14.38 | 13.49 | 13.83 | 118,991 | -0.67(-4.63%) |
Jul 07, 2015 | 15.71 | 15.71 | 14.25 | 14.50 | 192,609 | -1.27(-8.04%) |
Jul 06, 2015 | 15.60 | 15.92 | 15.18 | 15.77 | 79,029 | -0.08(-0.48%) |
Jul 02, 2015 | 16.36 | 15.85 | 15.85 | 15.85 | 113,517 | -0.50(-3.07%) |
Jul 01, 2015 | 16.60 | 16.95 | 16.34 | 16.35 | 78,085 | -0.15(-0.92%) |
Jun 30, 2015 | 17.58 | 17.58 | 16.41 | 16.50 | 101,676 | -0.96(-5.53%) |
Jun 29, 2015 | 17.53 | 17.71 | 17.29 | 17.47 | 72,919 | -0.27(-1.55%) |
Jun 26, 2015 | 17.94 | 18.06 | 17.52 | 17.74 | 146,744 | -0.10(-0.58%) |
Jun 25, 2015 | 18.00 | 18.34 | 17.65 | 17.84 | 67,591 | -0.15(-0.84%) |
Jun 24, 2015 | 17.91 | 18.26 | 17.58 | 18.00 | 84,682 | -0.02(-0.10%) |
Jun 23, 2015 | 17.37 | 18.06 | 17.04 | 18.01 | 61,496 | +0.61(+3.48%) |
Jun 22, 2015 | 17.24 | 17.48 | 17.06 | 17.41 | 81,642 | +0.23(+1.32%) |
Jun 19, 2015 | 17.47 | 17.76 | 17.09 | 17.18 | 140,010 | -0.23(-1.30%) |
Jun 18, 2015 | 17.28 | 17.68 | 17.04 | 17.41 | 88,793 | +0.22(+1.27%) |
Jun 17, 2015 | 17.84 | 17.84 | 17.10 | 17.19 | 54,135 | -0.65(-3.66%) |
Jun 16, 2015 | 17.75 | 18.18 | 17.47 | 17.84 | 123,143 | -0.01(-0.05%) |
Jun 15, 2015 | 17.92 | 18.40 | 17.81 | 17.85 | 158,129 | -0.19(-1.05%) |
Jun 12, 2015 | 18.02 | 18.21 | 17.77 | 18.04 | 65,290 | -0.10(-0.57%) |
Jun 11, 2015 | 17.77 | 18.24 | 17.63 | 18.15 | 68,965 | +0.38(+2.13%) |
Jun 10, 2015 | 17.97 | 18.53 | 17.68 | 17.77 | 98,396 | -0.17(-0.95%) |
Jun 09, 2015 | 18.01 | 18.32 | 18.01 | 17.94 | 72,015 | -0.03(-0.16%) |
Jun 08, 2015 | 18.54 | 18.90 | 17.22 | 17.97 | 195,757 | -0.89(-4.72%) |
Jun 05, 2015 | 18.65 | 18.91 | 18.13 | 18.86 | 126,529 | +0.16(+0.86%) |
Jun 04, 2015 | 18.44 | 18.78 | 18.24 | 18.70 | 101,036 | +0.09(+0.46%) |
Jun 03, 2015 | 17.88 | 18.73 | 17.87 | 18.61 | 187,983 | +0.72(+4.02%) |
Jun 02, 2015 | 16.54 | 17.94 | 16.54 | 17.89 | 219,014 | +1.23(+7.38%) |
Jun 01, 2015 | 16.56 | 17.09 | 16.43 | 16.66 | 150,082 | +0.07(+0.40%) |
May 29, 2015 | 17.89 | 18.01 | 16.50 | 16.59 | 250,197 | -1.29(-7.20%) |
May 28, 2015 | 18.57 | 18.57 | 17.85 | 17.88 | 119,429 | -0.67(-3.62%) |
May 27, 2015 | 18.78 | 18.78 | 18.05 | 18.55 | 183,187 | -0.25(-1.31%) |
May 26, 2015 | 18.90 | 18.98 | 18.53 | 18.80 | 168,549 | -0.04(-0.20%) |
May 22, 2015 | 18.90 | 18.84 | 18.84 | 18.84 | 105,168 | -0.07(-0.35%) |
May 21, 2015 | 18.94 | 19.14 | 18.71 | 18.90 | 105,399 | +0.02(+0.10%) |
May 20, 2015 | 18.95 | 19.24 | 18.71 | 18.88 | 106,100 | -0.03(-0.15%) |
May 19, 2015 | 19.42 | 19.62 | 18.48 | 18.91 | 147,242 | -0.36(-1.86%) |
May 18, 2015 | 18.25 | 19.78 | 18.25 | 19.27 | 512,000 | +1.12(+6.20%) |
May 15, 2015 | 17.94 | 18.43 | 17.19 | 18.15 | 170,110 | +0.20(+1.11%) |
May 14, 2015 | 18.35 | 18.73 | 17.74 | 17.95 | 147,108 | -0.37(-2.01%) |
May 13, 2015 | 18.20 | 18.61 | 18.20 | 18.32 | 154,430 | +0.12(+0.68%) |
May 12, 2015 | 18.56 | 18.69 | 17.73 | 18.19 | 169,263 | -0.27(-1.48%) |
May 11, 2015 | 17.47 | 18.60 | 17.29 | 18.47 | 225,777 | +1.23(+7.13%) |
May 08, 2015 | 17.97 | 17.98 | 17.06 | 17.24 | 178,488 | -0.41(-2.30%) |
May 07, 2015 | 16.60 | 17.70 | 16.46 | 17.65 | 260,867 | +1.03(+6.20%) |
May 06, 2015 | 16.18 | 17.00 | 16.18 | 16.62 | 286,718 | +0.44(+2.75%) |
May 05, 2015 | 15.52 | 16.63 | 15.48 | 16.17 | 406,144 | +1.11(+7.34%) |
May 04, 2015 | 14.12 | 15.12 | 13.70 | 15.07 | 378,968 | +2.12(+16.35%) |