Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.95 | 12.45 | 11.95 | 12.26 | 252,956 | +0.38(+3.20%) |
Jul 30, 2015 | 10.95 | 12.19 | 10.95 | 11.88 | 189,278 | -0.30(-2.46%) |
Jul 29, 2015 | 12.14 | 12.42 | 11.80 | 12.18 | 425,650 | +0.01(+0.08%) |
Jul 28, 2015 | 12.66 | 12.66 | 12.10 | 12.17 | 392,331 | -0.38(-3.03%) |
Jul 27, 2015 | 12.72 | 12.80 | 12.51 | 12.55 | 258,705 | -0.05(-0.40%) |
Jul 24, 2015 | 12.86 | 12.96 | 12.51 | 12.60 | 203,345 | -0.28(-2.17%) |
Jul 23, 2015 | 13.06 | 13.29 | 12.83 | 12.88 | 339,250 | -0.15(-1.15%) |
Jul 22, 2015 | 12.91 | 13.07 | 12.88 | 13.03 | 314,324 | +0.02(+0.15%) |
Jul 21, 2015 | 13.13 | 13.21 | 12.94 | 13.01 | 230,171 | -0.15(-1.18%) |
Jul 20, 2015 | 13.29 | 13.29 | 12.99 | 13.16 | 345,929 | -0.04(-0.27%) |
Jul 17, 2015 | 13.14 | 13.26 | 13.00 | 13.20 | 304,806 | +0.03(+0.23%) |
Jul 16, 2015 | 13.26 | 13.38 | 12.99 | 13.17 | 268,592 | +0.02(+0.15%) |
Jul 15, 2015 | 13.05 | 13.33 | 12.89 | 13.15 | 420,330 | +0.15(+1.15%) |
Jul 14, 2015 | 13.23 | 13.23 | 12.97 | 13.00 | 410,550 | -0.19(-1.44%) |
Jul 13, 2015 | 13.36 | 13.46 | 13.13 | 13.19 | 268,923 | -0.19(-1.42%) |
Jul 10, 2015 | 13.39 | 13.45 | 13.06 | 13.38 | 373,599 | +0.10(+0.75%) |
Jul 09, 2015 | 13.19 | 13.30 | 13.05 | 13.28 | 335,811 | +0.19(+1.45%) |
Jul 08, 2015 | 13.17 | 13.23 | 12.70 | 13.09 | 617,823 | -0.17(-1.28%) |
Jul 07, 2015 | 13.65 | 13.65 | 12.94 | 13.26 | 458,072 | -0.42(-3.07%) |
Jul 06, 2015 | 13.25 | 13.75 | 13.08 | 13.68 | 826,128 | +0.45(+3.40%) |
Jul 02, 2015 | 13.54 | 13.23 | 13.23 | 13.23 | 280,600 | -0.24(-1.78%) |
Jul 01, 2015 | 13.48 | 13.58 | 13.16 | 13.47 | 507,753 | +0.13(+0.97%) |
Jun 30, 2015 | 13.51 | 13.65 | 13.21 | 13.34 | 539,881 | -0.07(-0.52%) |
Jun 29, 2015 | 13.22 | 13.77 | 13.08 | 13.41 | 690,454 | -0.04(-0.30%) |
Jun 26, 2015 | 14.19 | 14.29 | 13.24 | 13.45 | 5,485,979 | -0.83(-5.81%) |
Jun 25, 2015 | 14.22 | 14.57 | 14.10 | 14.28 | 970,375 | +0.00(+0.00%) |
Jun 24, 2015 | 15.11 | 15.22 | 13.78 | 14.28 | 2,907,444 | -0.88(-5.80%) |
Jun 23, 2015 | 15.09 | 15.27 | 14.71 | 15.16 | 629,834 | +0.22(+1.47%) |
Jun 22, 2015 | 15.22 | 15.36 | 14.82 | 14.94 | 328,179 | -0.18(-1.19%) |
Jun 19, 2015 | 15.27 | 15.54 | 15.01 | 15.12 | 288,051 | -0.22(-1.43%) |
Jun 18, 2015 | 15.46 | 15.50 | 14.96 | 15.34 | 388,743 | -0.01(-0.07%) |
Jun 17, 2015 | 15.58 | 16.05 | 15.26 | 15.35 | 589,033 | -0.18(-1.16%) |
Jun 16, 2015 | 15.49 | 16.09 | 15.49 | 15.53 | 314,085 | -0.26(-1.65%) |
Jun 15, 2015 | 15.60 | 15.86 | 15.24 | 15.79 | 644,962 | +0.14(+0.89%) |
Jun 12, 2015 | 16.00 | 16.00 | 15.02 | 15.65 | 671,783 | -0.26(-1.63%) |
Jun 11, 2015 | 15.96 | 16.14 | 15.61 | 15.91 | 423,418 | -0.09(-0.56%) |
Jun 10, 2015 | 16.10 | 16.25 | 15.80 | 16.00 | 1,859,043 | -0.25(-1.54%) |
Jun 09, 2015 | 16.95 | 17.02 | 15.80 | 16.25 | 947,586 | -1.57(-8.81%) |
Jun 08, 2015 | 17.95 | 18.10 | 17.78 | 17.82 | 301,772 | -0.03(-0.17%) |
Jun 05, 2015 | 17.63 | 17.95 | 17.14 | 17.85 | 257,278 | +0.12(+0.68%) |
Jun 04, 2015 | 17.90 | 18.06 | 17.60 | 17.73 | 202,575 | -0.17(-0.95%) |
Jun 03, 2015 | 17.50 | 18.05 | 17.45 | 17.90 | 190,813 | +0.31(+1.76%) |
Jun 02, 2015 | 17.87 | 17.91 | 17.58 | 17.59 | 250,420 | -0.26(-1.46%) |
Jun 01, 2015 | 17.85 | 17.98 | 17.54 | 17.85 | 255,753 | +0.04(+0.22%) |
May 29, 2015 | 17.69 | 18.00 | 17.51 | 17.81 | 419,459 | +0.35(+2.00%) |
May 28, 2015 | 17.45 | 17.77 | 17.31 | 17.46 | 323,110 | -0.03(-0.17%) |
May 27, 2015 | 16.61 | 17.50 | 16.61 | 17.49 | 395,855 | +0.79(+4.73%) |
May 26, 2015 | 17.20 | 17.20 | 16.44 | 16.70 | 318,494 | -0.34(-2.00%) |
May 22, 2015 | 16.98 | 17.04 | 17.04 | 17.04 | 285,500 | +0.31(+1.85%) |
May 21, 2015 | 16.50 | 16.90 | 16.47 | 16.73 | 376,851 | +0.52(+3.21%) |
May 20, 2015 | 15.95 | 16.45 | 15.95 | 16.21 | 280,675 | +0.22(+1.38%) |
May 19, 2015 | 16.20 | 16.41 | 15.97 | 15.99 | 179,391 | -0.26(-1.60%) |
May 18, 2015 | 16.31 | 16.52 | 15.96 | 16.25 | 244,465 | -0.06(-0.37%) |
May 15, 2015 | 16.24 | 16.89 | 16.18 | 16.31 | 531,901 | +0.23(+1.43%) |
May 14, 2015 | 15.57 | 16.24 | 15.12 | 16.08 | 309,054 | +0.28(+1.77%) |
May 13, 2015 | 15.51 | 15.91 | 15.46 | 15.80 | 218,481 | +0.24(+1.54%) |
May 12, 2015 | 15.11 | 15.77 | 14.99 | 15.56 | 404,538 | +0.20(+1.30%) |
May 11, 2015 | 15.00 | 15.57 | 14.85 | 15.36 | 170,538 | +0.29(+1.92%) |
May 08, 2015 | 14.50 | 15.49 | 13.71 | 15.07 | 683,646 | -0.80(-5.04%) |
May 07, 2015 | 15.67 | 15.96 | 15.57 | 15.87 | 247,791 | +0.18(+1.15%) |
May 06, 2015 | 15.44 | 15.86 | 15.25 | 15.69 | 220,271 | +0.24(+1.55%) |
May 05, 2015 | 16.25 | 16.47 | 15.43 | 15.45 | 226,019 | -1.01(-6.14%) |
May 04, 2015 | 16.22 | 16.50 | 16.13 | 16.46 | 186,462 | +0.24(+1.48%) |