Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.67 | 15.14 | 14.57 | 15.12 | 79,826 | +0.56(+3.83%) |
Jul 30, 2015 | 14.15 | 14.85 | 14.08 | 14.56 | 57,719 | +0.33(+2.32%) |
Jul 29, 2015 | 14.01 | 14.23 | 14.00 | 14.23 | 47,401 | +0.28(+2.03%) |
Jul 28, 2015 | 13.93 | 14.10 | 13.86 | 13.95 | 60,610 | +0.02(+0.17%) |
Jul 27, 2015 | 13.65 | 14.01 | 13.55 | 13.93 | 39,970 | +0.13(+0.91%) |
Jul 24, 2015 | 13.16 | 13.86 | 12.73 | 13.80 | 125,508 | +0.71(+5.41%) |
Jul 23, 2015 | 14.54 | 14.74 | 13.01 | 13.09 | 199,973 | -1.67(-11.29%) |
Jul 22, 2015 | 14.63 | 15.01 | 14.27 | 14.76 | 30,434 | +0.05(+0.32%) |
Jul 21, 2015 | 14.64 | 14.93 | 14.46 | 14.71 | 19,666 | +0.18(+1.24%) |
Jul 20, 2015 | 15.26 | 15.26 | 14.45 | 14.53 | 24,210 | -0.76(-4.99%) |
Jul 17, 2015 | 15.55 | 15.64 | 15.22 | 15.29 | 31,768 | -0.25(-1.62%) |
Jul 16, 2015 | 15.35 | 15.55 | 15.22 | 15.55 | 28,871 | +0.35(+2.33%) |
Jul 15, 2015 | 15.36 | 15.56 | 15.07 | 15.19 | 25,311 | -0.31(-2.03%) |
Jul 14, 2015 | 15.23 | 15.85 | 15.17 | 15.51 | 26,238 | -0.22(-1.40%) |
Jul 13, 2015 | 14.96 | 15.89 | 14.96 | 15.73 | 81,474 | +0.67(+4.44%) |
Jul 10, 2015 | 14.80 | 15.12 | 14.72 | 15.06 | 60,485 | +0.39(+2.68%) |
Jul 09, 2015 | 14.44 | 14.85 | 14.43 | 14.66 | 26,898 | +0.20(+1.36%) |
Jul 08, 2015 | 14.68 | 14.68 | 14.25 | 14.47 | 50,255 | -0.30(-2.02%) |
Jul 07, 2015 | 14.92 | 14.92 | 14.22 | 14.77 | 44,362 | -0.01(-0.05%) |
Jul 06, 2015 | 14.18 | 14.91 | 13.89 | 14.78 | 64,978 | +0.48(+3.36%) |
Jul 02, 2015 | 13.70 | 14.30 | 14.30 | 14.30 | 78,212 | +0.75(+5.51%) |
Jul 01, 2015 | 13.26 | 13.74 | 13.22 | 13.55 | 35,627 | +0.54(+4.17%) |
Jun 30, 2015 | 13.08 | 13.79 | 12.79 | 13.01 | 51,192 | -0.01(-0.06%) |
Jun 29, 2015 | 12.60 | 13.25 | 12.60 | 13.01 | 52,605 | +0.22(+1.72%) |
Jun 26, 2015 | 13.12 | 13.46 | 12.66 | 12.79 | 1,117,520 | -0.42(-3.21%) |
Jun 25, 2015 | 13.49 | 13.52 | 12.60 | 13.22 | 49,706 | +0.29(+2.25%) |
Jun 24, 2015 | 13.09 | 13.48 | 12.93 | 12.93 | 68,177 | -0.35(-2.66%) |
Jun 23, 2015 | 13.51 | 13.57 | 13.21 | 13.28 | 61,098 | -0.04(-0.30%) |
Jun 22, 2015 | 13.89 | 13.89 | 13.27 | 13.32 | 94,907 | -0.29(-2.14%) |
Jun 19, 2015 | 13.30 | 13.75 | 13.30 | 13.61 | 40,201 | +0.24(+1.82%) |
Jun 18, 2015 | 13.12 | 13.53 | 13.12 | 13.37 | 48,321 | +0.21(+1.61%) |
Jun 17, 2015 | 13.49 | 13.52 | 12.87 | 13.16 | 96,687 | -0.53(-3.91%) |
Jun 16, 2015 | 12.44 | 13.72 | 12.31 | 13.69 | 81,276 | +1.08(+8.54%) |
Jun 15, 2015 | 14.38 | 14.38 | 11.84 | 12.61 | 213,329 | -2.03(-13.86%) |
Jun 12, 2015 | 14.85 | 15.53 | 14.33 | 14.64 | 46,843 | -0.50(-3.27%) |
Jun 11, 2015 | 14.57 | 15.30 | 14.57 | 15.14 | 30,509 | +0.53(+3.66%) |
Jun 10, 2015 | 14.76 | 15.00 | 14.39 | 14.60 | 43,554 | -0.16(-1.07%) |
Jun 09, 2015 | 15.00 | 15.08 | 14.43 | 14.76 | 32,621 | -0.33(-2.19%) |
Jun 08, 2015 | 15.92 | 15.92 | 14.80 | 15.09 | 67,031 | -0.47(-3.03%) |
Jun 05, 2015 | 15.64 | 16.08 | 15.46 | 15.56 | 73,712 | +0.02(+0.10%) |
Jun 04, 2015 | 15.38 | 15.73 | 15.29 | 15.55 | 73,386 | +0.15(+0.97%) |
Jun 03, 2015 | 15.66 | 15.65 | 15.04 | 15.40 | 38,138 | -0.25(-1.61%) |
Jun 02, 2015 | 14.94 | 15.68 | 14.89 | 15.65 | 81,347 | +0.40(+2.63%) |
Jun 01, 2015 | 14.83 | 15.66 | 14.83 | 15.25 | 85,555 | +0.39(+2.59%) |
May 29, 2015 | 14.52 | 14.93 | 14.52 | 14.86 | 53,122 | +0.17(+1.18%) |
May 28, 2015 | 14.77 | 14.92 | 14.15 | 14.69 | 37,440 | -0.10(-0.69%) |
May 27, 2015 | 14.77 | 15.09 | 14.23 | 14.79 | 39,995 | +0.02(+0.16%) |
May 26, 2015 | 14.74 | 14.99 | 14.55 | 14.77 | 41,680 | +0.04(+0.27%) |
May 22, 2015 | 15.46 | 14.73 | 14.73 | 14.73 | 31,539 | -0.81(-5.21%) |
May 21, 2015 | 14.88 | 15.73 | 14.88 | 15.54 | 32,372 | +0.66(+4.44%) |
May 20, 2015 | 14.89 | 15.02 | 14.83 | 14.88 | 29,156 | +0.00(+0.00%) |
May 19, 2015 | 14.69 | 15.18 | 14.68 | 14.88 | 37,521 | +0.06(+0.37%) |
May 18, 2015 | 14.00 | 14.98 | 14.00 | 14.82 | 54,847 | +0.87(+6.26%) |
May 15, 2015 | 14.30 | 14.31 | 13.61 | 13.95 | 47,138 | -0.28(-1.99%) |
May 14, 2015 | 14.11 | 14.70 | 14.00 | 14.23 | 65,404 | +0.29(+2.09%) |
May 13, 2015 | 13.48 | 14.16 | 13.48 | 13.94 | 40,858 | +0.23(+1.66%) |
May 12, 2015 | 14.10 | 14.10 | 13.54 | 13.71 | 63,967 | -0.42(-3.00%) |
May 11, 2015 | 13.21 | 14.19 | 13.20 | 14.14 | 47,217 | +1.02(+7.76%) |
May 08, 2015 | 12.99 | 13.28 | 12.99 | 13.12 | 76,628 | +0.03(+0.24%) |
May 07, 2015 | 12.96 | 13.09 | 12.67 | 13.09 | 36,941 | +0.17(+1.33%) |
May 06, 2015 | 13.27 | 13.27 | 12.81 | 12.92 | 29,989 | -0.25(-1.90%) |
May 05, 2015 | 13.36 | 13.38 | 13.07 | 13.17 | 41,156 | -0.23(-1.69%) |
May 04, 2015 | 12.95 | 13.50 | 12.95 | 13.39 | 69,219 | +0.26(+2.00%) |