Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.61 | 14.17 | 13.00 | 13.98 | 126,031 | +0.42(+3.10%) |
Jul 30, 2015 | 13.88 | 14.10 | 13.51 | 13.56 | 23,005 | -0.28(-2.02%) |
Jul 29, 2015 | 13.95 | 14.10 | 13.60 | 13.84 | 23,042 | -0.12(-0.86%) |
Jul 28, 2015 | 14.40 | 14.99 | 13.95 | 13.96 | 22,606 | -0.24(-1.69%) |
Jul 27, 2015 | 14.50 | 14.55 | 14.14 | 14.20 | 23,119 | -0.44(-3.01%) |
Jul 24, 2015 | 14.65 | 14.86 | 14.58 | 14.64 | 11,476 | +0.07(+0.48%) |
Jul 23, 2015 | 14.63 | 14.90 | 14.32 | 14.57 | 66,269 | -0.22(-1.49%) |
Jul 22, 2015 | 15.30 | 15.30 | 14.25 | 14.79 | 72,464 | +0.06(+0.41%) |
Jul 21, 2015 | 14.84 | 15.00 | 14.56 | 14.73 | 14,434 | -0.21(-1.41%) |
Jul 20, 2015 | 14.70 | 15.11 | 14.70 | 14.94 | 50,131 | +0.27(+1.84%) |
Jul 17, 2015 | 14.85 | 15.08 | 14.59 | 14.67 | 15,067 | -0.21(-1.41%) |
Jul 16, 2015 | 14.77 | 15.21 | 14.72 | 14.88 | 21,055 | +0.19(+1.29%) |
Jul 15, 2015 | 14.57 | 15.46 | 14.57 | 14.69 | 34,115 | +0.05(+0.34%) |
Jul 14, 2015 | 14.36 | 14.74 | 14.36 | 14.64 | 14,855 | +0.20(+1.39%) |
Jul 13, 2015 | 14.42 | 14.58 | 14.30 | 14.44 | 8,578 | +0.01(+0.07%) |
Jul 10, 2015 | 14.14 | 14.54 | 14.00 | 14.43 | 19,509 | +0.43(+3.07%) |
Jul 09, 2015 | 14.46 | 14.46 | 14.00 | 14.00 | 70,195 | -0.43(-2.98%) |
Jul 08, 2015 | 14.86 | 14.88 | 14.25 | 14.43 | 117,448 | -0.52(-3.48%) |
Jul 07, 2015 | 15.17 | 15.17 | 14.83 | 14.95 | 18,862 | -0.24(-1.58%) |
Jul 06, 2015 | 14.53 | 15.38 | 14.43 | 15.19 | 30,865 | +0.54(+3.69%) |
Jul 02, 2015 | 14.95 | 14.65 | 14.65 | 14.65 | 15,300 | -0.01(-0.07%) |
Jul 01, 2015 | 14.08 | 14.97 | 13.92 | 14.66 | 38,813 | +0.64(+4.56%) |
Jun 30, 2015 | 14.09 | 14.24 | 13.97 | 14.02 | 10,072 | +0.01(+0.07%) |
Jun 29, 2015 | 13.73 | 14.15 | 13.51 | 14.01 | 25,681 | +0.16(+1.16%) |
Jun 26, 2015 | 13.87 | 14.04 | 13.48 | 13.85 | 654,180 | -0.11(-0.79%) |
Jun 25, 2015 | 14.45 | 14.66 | 13.80 | 13.96 | 70,663 | -0.43(-2.99%) |
Jun 24, 2015 | 15.03 | 15.03 | 14.30 | 14.39 | 56,101 | -0.68(-4.51%) |
Jun 23, 2015 | 15.18 | 15.18 | 14.44 | 15.07 | 77,445 | -0.11(-0.72%) |
Jun 22, 2015 | 15.38 | 15.39 | 15.05 | 15.18 | 25,978 | -0.02(-0.13%) |
Jun 19, 2015 | 16.01 | 16.15 | 15.01 | 15.20 | 214,604 | -0.75(-4.70%) |
Jun 18, 2015 | 15.60 | 16.00 | 15.45 | 15.95 | 157,054 | +0.44(+2.84%) |
Jun 17, 2015 | 15.88 | 16.00 | 15.39 | 15.51 | 92,824 | -0.15(-0.96%) |
Jun 16, 2015 | 15.74 | 16.07 | 15.64 | 15.66 | 41,166 | +0.04(+0.26%) |
Jun 15, 2015 | 15.62 | 16.02 | 15.39 | 15.62 | 91,442 | -0.22(-1.39%) |
Jun 12, 2015 | 16.03 | 16.27 | 15.66 | 15.84 | 64,858 | -0.13(-0.81%) |
Jun 11, 2015 | 15.91 | 16.17 | 15.58 | 15.97 | 42,006 | +0.23(+1.46%) |
Jun 10, 2015 | 16.15 | 16.38 | 15.28 | 15.74 | 85,523 | -0.17(-1.07%) |
Jun 09, 2015 | 16.57 | 16.57 | 15.90 | 15.91 | 67,662 | -0.33(-2.03%) |
Jun 08, 2015 | 16.45 | 16.57 | 16.05 | 16.24 | 150,817 | -0.26(-1.58%) |
Jun 05, 2015 | 16.25 | 16.71 | 16.00 | 16.50 | 19,244 | +0.24(+1.48%) |
Jun 04, 2015 | 16.50 | 16.50 | 15.86 | 16.26 | 30,021 | -0.33(-1.99%) |
Jun 03, 2015 | 16.78 | 17.00 | 16.55 | 16.59 | 40,841 | -0.08(-0.48%) |
Jun 02, 2015 | 16.36 | 16.85 | 16.21 | 16.67 | 54,616 | +0.44(+2.71%) |
Jun 01, 2015 | 15.86 | 16.40 | 15.52 | 16.23 | 42,489 | +0.54(+3.44%) |
May 29, 2015 | 15.48 | 15.91 | 15.03 | 15.69 | 69,452 | +0.02(+0.13%) |
May 28, 2015 | 15.77 | 15.97 | 15.22 | 15.67 | 44,371 | -0.08(-0.51%) |
May 27, 2015 | 16.52 | 16.80 | 15.74 | 15.75 | 49,341 | -0.57(-3.49%) |
May 26, 2015 | 15.62 | 16.57 | 15.62 | 16.32 | 46,443 | +0.73(+4.68%) |
May 22, 2015 | 16.69 | 15.59 | 15.59 | 15.59 | 208,400 | -0.93(-5.63%) |
May 21, 2015 | 16.46 | 17.21 | 15.75 | 16.52 | 205,960 | +0.17(+1.04%) |
May 20, 2015 | 16.07 | 16.55 | 15.70 | 16.35 | 45,379 | +0.10(+0.62%) |
May 19, 2015 | 16.69 | 17.05 | 16.25 | 16.25 | 33,510 | -0.44(-2.64%) |
May 18, 2015 | 16.30 | 16.99 | 16.18 | 16.69 | 80,515 | +0.37(+2.27%) |
May 15, 2015 | 15.92 | 16.67 | 15.56 | 16.32 | 73,192 | +0.27(+1.68%) |
May 14, 2015 | 15.77 | 16.25 | 15.57 | 16.05 | 138,663 | +0.30(+1.90%) |
May 13, 2015 | 15.04 | 15.99 | 15.04 | 15.75 | 83,157 | +0.71(+4.72%) |
May 12, 2015 | 14.90 | 15.42 | 14.90 | 15.04 | 34,466 | +0.04(+0.27%) |
May 11, 2015 | 15.28 | 15.56 | 14.60 | 15.00 | 153,135 | +0.06(+0.40%) |
May 08, 2015 | 14.65 | 15.89 | 14.52 | 14.94 | 591,266 | +0.58(+4.04%) |
May 07, 2015 | 14.84 | 14.84 | 13.64 | 14.36 | 299,079 | +0.07(+0.49%) |
May 06, 2015 | 14.50 | 14.80 | 14.00 | 14.29 | 38,016 | -0.09(-0.63%) |
May 05, 2015 | 14.92 | 15.40 | 14.04 | 14.38 | 129,993 | -0.37(-2.51%) |
May 04, 2015 | 13.90 | 16.40 | 13.34 | 14.75 | 614,459 | +0.83(+5.96%) |