Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.50 | 16.50 | 15.85 | 15.90 | 280 | +0.30(+1.92%) |
Jul 30, 2015 | 15.36 | 15.60 | 15.30 | 15.60 | 503 | -1.02(-6.16%) |
Jul 29, 2015 | 16.20 | 17.25 | 16.20 | 16.62 | 2,050 | +0.29(+1.79%) |
Jul 28, 2015 | 15.94 | 16.33 | 15.91 | 16.33 | 781 | +0.33(+2.08%) |
Jul 27, 2015 | 16.50 | 20.55 | 15.00 | 16.00 | 30,237 | +0.75(+4.92%) |
Jul 24, 2015 | 15.15 | 15.65 | 15.15 | 15.25 | 945 | -1.64(-9.73%) |
Jul 20, 2015 | 16.95 | 16.89 | 16.89 | 16.89 | 16 | +0.14(+0.86%) |
Jul 17, 2015 | 16.80 | 17.15 | 16.65 | 16.75 | 1,601 | -0.05(-0.30%) |
Jul 16, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 480 | +0.00(+0.00%) |
Jul 15, 2015 | 17.45 | 17.45 | 16.80 | 16.80 | 60 | +0.00(+0.00%) |
Jul 14, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 65 | -0.05(-0.30%) |
Jul 13, 2015 | 16.10 | 17.43 | 16.10 | 16.85 | 267 | -0.45(-2.60%) |
Jul 10, 2015 | 17.30 | 17.30 | 17.30 | 17.30 | 81 | +1.75(+11.25%) |
Jul 09, 2015 | 17.55 | 17.55 | 15.05 | 15.55 | 380 | -1.05(-6.33%) |
Jul 08, 2015 | 17.35 | 17.35 | 16.50 | 16.60 | 462 | +0.05(+0.30%) |
Jul 07, 2015 | 17.05 | 17.05 | 16.50 | 16.55 | 1,965 | -0.45(-2.65%) |
Jul 06, 2015 | 17.40 | 17.40 | 16.50 | 17.00 | 1,268 | +0.60(+3.66%) |
Jul 02, 2015 | 16.25 | 16.40 | 16.40 | 16.40 | 440 | +0.25(+1.55%) |
Jul 01, 2015 | 16.15 | 16.15 | 16.15 | 16.15 | 36 | +0.00(+0.00%) |
Jun 29, 2015 | 15.95 | 16.15 | 16.15 | 16.15 | 28 | +0.15(+0.94%) |
Jun 24, 2015 | 16.00 | 16.00 | 16.00 | 16.00 | 1,380 | -0.80(-4.76%) |
Jun 23, 2015 | 16.00 | 17.50 | 16.00 | 16.80 | 906 | -0.57(-3.31%) |
Jun 22, 2015 | 17.37 | 17.37 | 17.37 | 17.37 | 117 | -0.03(-0.15%) |
Jun 19, 2015 | 16.55 | 17.55 | 16.50 | 17.40 | 873 | +1.15(+7.08%) |
Jun 18, 2015 | 16.25 | 16.25 | 16.25 | 16.25 | 31 | +0.50(+3.17%) |
Jun 16, 2015 | 15.75 | 15.75 | 15.75 | 15.75 | 1,100 | +0.40(+2.61%) |
Jun 15, 2015 | 15.35 | 15.50 | 15.00 | 15.35 | 1,160 | +0.35(+2.33%) |
Jun 12, 2015 | 15.25 | 15.45 | 15.00 | 15.00 | 2,034 | +0.00(+0.00%) |
Jun 11, 2015 | 14.80 | 15.00 | 14.80 | 15.00 | 596 | +0.00(+0.00%) |
Jun 10, 2015 | 15.00 | 15.00 | 14.95 | 15.00 | 1,103 | -0.05(-0.34%) |
Jun 09, 2015 | 14.95 | 15.05 | 14.95 | 15.05 | 351 | +0.85(+5.99%) |
Jun 05, 2015 | 14.10 | 14.20 | 14.20 | 14.20 | 380 | +0.40(+2.90%) |
Jun 01, 2015 | 13.80 | 13.80 | 13.80 | 13.80 | 40 | -0.90(-6.12%) |
May 29, 2015 | 14.70 | 14.70 | 14.65 | 14.70 | 70 | +0.70(+5.00%) |
May 28, 2015 | 13.95 | 14.00 | 13.95 | 14.00 | 120 | +0.25(+1.82%) |
May 27, 2015 | 14.00 | 14.00 | 13.70 | 13.75 | 340 | +0.10(+0.73%) |
May 26, 2015 | 13.65 | 13.65 | 13.65 | 13.65 | 20 | +0.05(+0.37%) |
May 22, 2015 | 13.60 | 13.60 | 13.60 | 13.60 | 20 | -0.10(-0.74%) |
May 21, 2015 | 13.55 | 13.70 | 13.55 | 13.70 | 88 | -0.15(-1.07%) |
May 20, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 36 | -0.15(-1.07%) |
May 19, 2015 | 13.80 | 14.00 | 13.75 | 14.00 | 648 | +0.00(+0.00%) |
May 18, 2015 | 13.80 | 14.25 | 13.80 | 14.00 | 421 | -0.25(-1.75%) |
May 15, 2015 | 14.25 | 14.26 | 14.25 | 14.25 | 191 | -0.80(-5.32%) |
May 14, 2015 | 15.22 | 15.65 | 15.00 | 15.05 | 699 | -0.70(-4.44%) |
May 12, 2015 | 15.50 | 15.75 | 15.75 | 15.75 | 38 | +0.00(+0.00%) |
May 11, 2015 | 15.65 | 16.25 | 15.65 | 15.75 | 2,606 | +0.30(+1.94%) |
May 08, 2015 | 15.00 | 15.60 | 14.85 | 15.45 | 2,741 | +0.65(+4.39%) |
May 07, 2015 | 14.90 | 15.60 | 14.65 | 14.80 | 2,807 | +0.45(+3.14%) |
May 06, 2015 | 14.25 | 14.35 | 14.25 | 14.35 | 183 | +0.05(+0.35%) |
May 05, 2015 | 14.85 | 15.00 | 14.20 | 14.30 | 3,795 | -0.35(-2.39%) |
May 04, 2015 | 14.48 | 14.65 | 14.48 | 14.65 | 172 | +0.60(+4.27%) |