Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.33 | 14.40 | 13.56 | 13.63 | 683,282 | -0.73(-5.08%) |
Jul 30, 2015 | 13.98 | 14.59 | 13.63 | 14.36 | 692,965 | +0.36(+2.57%) |
Jul 29, 2015 | 14.07 | 14.13 | 13.95 | 14.00 | 160,189 | -0.03(-0.21%) |
Jul 28, 2015 | 14.01 | 14.19 | 13.50 | 14.03 | 540,692 | +0.05(+0.36%) |
Jul 27, 2015 | 14.17 | 14.43 | 13.68 | 13.98 | 410,771 | -0.39(-2.71%) |
Jul 24, 2015 | 14.60 | 14.77 | 14.31 | 14.37 | 85,764 | -0.29(-1.98%) |
Jul 23, 2015 | 14.81 | 15.23 | 14.50 | 14.66 | 413,989 | -0.06(-0.41%) |
Jul 22, 2015 | 15.10 | 15.28 | 14.42 | 14.72 | 480,538 | -0.35(-2.32%) |
Jul 21, 2015 | 14.42 | 15.14 | 14.42 | 15.07 | 205,831 | +0.58(+4.00%) |
Jul 20, 2015 | 15.86 | 15.97 | 14.21 | 14.49 | 883,514 | -1.43(-8.98%) |
Jul 17, 2015 | 15.94 | 16.27 | 15.78 | 15.92 | 114,853 | +0.15(+0.95%) |
Jul 16, 2015 | 15.67 | 15.88 | 15.36 | 15.77 | 270,789 | +0.25(+1.61%) |
Jul 15, 2015 | 16.47 | 16.56 | 15.50 | 15.52 | 270,071 | -1.12(-6.73%) |
Jul 14, 2015 | 16.52 | 16.67 | 16.25 | 16.64 | 165,746 | +0.23(+1.40%) |
Jul 13, 2015 | 16.30 | 16.50 | 16.13 | 16.41 | 192,306 | +0.16(+0.98%) |
Jul 10, 2015 | 16.11 | 16.39 | 15.82 | 16.25 | 145,791 | +0.30(+1.88%) |
Jul 09, 2015 | 16.20 | 16.26 | 15.81 | 15.95 | 123,968 | -0.03(-0.19%) |
Jul 08, 2015 | 16.14 | 16.27 | 15.87 | 15.98 | 123,283 | -0.27(-1.66%) |
Jul 07, 2015 | 15.67 | 16.32 | 15.31 | 16.25 | 293,883 | +0.50(+3.17%) |
Jul 06, 2015 | 15.87 | 15.88 | 15.45 | 15.75 | 242,063 | -0.16(-1.01%) |
Jul 02, 2015 | 16.30 | 15.91 | 15.91 | 15.91 | 227,200 | -0.31(-1.91%) |
Jul 01, 2015 | 16.82 | 16.87 | 16.00 | 16.22 | 196,926 | -0.58(-3.45%) |
Jun 30, 2015 | 16.72 | 17.06 | 16.54 | 16.80 | 117,235 | +0.21(+1.27%) |
Jun 29, 2015 | 16.90 | 17.02 | 16.57 | 16.59 | 64,337 | -0.45(-2.64%) |
Jun 26, 2015 | 17.21 | 17.28 | 16.96 | 17.04 | 373,716 | -0.12(-0.70%) |
Jun 25, 2015 | 17.63 | 17.63 | 17.10 | 17.16 | 61,191 | -0.37(-2.11%) |
Jun 24, 2015 | 17.61 | 17.75 | 17.41 | 17.53 | 91,000 | -0.08(-0.45%) |
Jun 23, 2015 | 17.83 | 17.84 | 17.49 | 17.61 | 84,738 | -0.12(-0.68%) |
Jun 22, 2015 | 17.73 | 17.92 | 17.59 | 17.73 | 61,786 | +0.10(+0.57%) |
Jun 19, 2015 | 17.73 | 17.96 | 17.45 | 17.63 | 588,881 | -0.05(-0.28%) |
Jun 18, 2015 | 17.17 | 17.76 | 17.00 | 17.68 | 100,922 | +0.57(+3.33%) |
Jun 17, 2015 | 17.68 | 17.75 | 16.95 | 17.11 | 154,287 | -0.53(-3.00%) |
Jun 16, 2015 | 17.39 | 18.03 | 17.24 | 17.64 | 152,409 | +0.09(+0.51%) |
Jun 15, 2015 | 18.63 | 18.64 | 17.31 | 17.55 | 270,047 | -1.32(-7.00%) |
Jun 12, 2015 | 18.90 | 19.04 | 18.75 | 18.87 | 75,475 | -0.09(-0.47%) |
Jun 11, 2015 | 19.07 | 19.36 | 18.82 | 18.96 | 73,039 | -0.06(-0.32%) |
Jun 10, 2015 | 18.60 | 19.18 | 18.50 | 19.02 | 95,264 | +0.52(+2.81%) |
Jun 09, 2015 | 18.51 | 18.66 | 18.33 | 18.50 | 91,753 | -0.06(-0.32%) |
Jun 08, 2015 | 19.25 | 19.33 | 18.43 | 18.56 | 163,376 | -0.75(-3.88%) |
Jun 05, 2015 | 19.20 | 19.52 | 19.03 | 19.31 | 54,032 | -0.03(-0.16%) |
Jun 04, 2015 | 19.66 | 19.76 | 19.20 | 19.34 | 64,257 | -0.43(-2.18%) |
Jun 03, 2015 | 19.75 | 19.89 | 19.64 | 19.77 | 118,686 | -0.09(-0.45%) |
Jun 02, 2015 | 18.97 | 19.89 | 18.97 | 19.86 | 96,448 | +0.93(+4.91%) |
Jun 01, 2015 | 19.23 | 19.23 | 18.84 | 18.93 | 71,943 | -0.13(-0.68%) |
May 29, 2015 | 19.07 | 19.15 | 18.76 | 19.06 | 176,455 | +0.03(+0.16%) |
May 28, 2015 | 19.07 | 19.38 | 18.95 | 19.03 | 101,246 | +0.03(+0.16%) |
May 27, 2015 | 19.07 | 19.11 | 18.83 | 19.00 | 97,291 | -0.01(-0.05%) |
May 26, 2015 | 19.42 | 19.42 | 18.89 | 19.01 | 70,977 | -0.38(-1.96%) |
May 22, 2015 | 19.14 | 19.39 | 19.39 | 19.39 | 51,300 | +0.14(+0.73%) |
May 21, 2015 | 18.95 | 19.39 | 18.89 | 19.25 | 62,488 | +0.28(+1.48%) |
May 20, 2015 | 18.89 | 19.16 | 18.63 | 18.97 | 79,229 | +0.10(+0.53%) |
May 19, 2015 | 18.76 | 19.10 | 18.58 | 18.87 | 61,569 | +0.12(+0.64%) |
May 18, 2015 | 19.07 | 19.19 | 18.69 | 18.75 | 57,635 | -0.32(-1.68%) |
May 15, 2015 | 18.31 | 19.09 | 18.27 | 19.07 | 78,155 | +0.79(+4.32%) |
May 14, 2015 | 18.27 | 18.53 | 17.99 | 18.28 | 140,973 | +0.15(+0.83%) |
May 13, 2015 | 18.00 | 18.50 | 17.90 | 18.13 | 90,231 | +0.18(+1.00%) |
May 12, 2015 | 17.96 | 18.04 | 17.60 | 17.95 | 120,414 | -0.04(-0.22%) |
May 11, 2015 | 17.99 | 18.39 | 17.91 | 17.99 | 80,035 | +0.05(+0.28%) |
May 08, 2015 | 19.22 | 19.40 | 17.91 | 17.94 | 271,169 | -1.00(-5.28%) |
May 07, 2015 | 19.27 | 19.40 | 18.87 | 18.94 | 62,867 | -0.39(-2.02%) |
May 06, 2015 | 19.30 | 19.38 | 18.92 | 19.33 | 117,983 | +0.00(+0.00%) |
May 05, 2015 | 19.11 | 19.35 | 18.75 | 19.33 | 104,572 | +0.01(+0.05%) |
May 04, 2015 | 19.63 | 19.63 | 19.30 | 19.32 | 123,038 | -0.28(-1.43%) |