Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.84 | 15.20 | 14.70 | 15.04 | 2,204,636 | +0.29(+1.97%) |
Jul 30, 2015 | 14.01 | 14.77 | 13.66 | 14.75 | 3,789,635 | +0.95(+6.88%) |
Jul 29, 2015 | 13.37 | 13.86 | 13.29 | 13.80 | 8,712,435 | +0.90(+6.98%) |
Jul 28, 2015 | 12.99 | 13.62 | 12.64 | 12.90 | 1,632,930 | -0.31(-2.35%) |
Jul 27, 2015 | 13.04 | 13.45 | 12.41 | 13.21 | 1,140,725 | -0.18(-1.34%) |
Jul 24, 2015 | 14.50 | 14.50 | 13.39 | 13.39 | 1,614,836 | -0.56(-4.01%) |
Jul 23, 2015 | 13.80 | 14.09 | 13.74 | 13.95 | 1,891,307 | +0.10(+0.72%) |
Jul 22, 2015 | 13.32 | 13.90 | 13.19 | 13.85 | 1,604,232 | +0.46(+3.44%) |
Jul 21, 2015 | 13.07 | 13.42 | 12.98 | 13.39 | 785,168 | +0.37(+2.84%) |
Jul 20, 2015 | 12.79 | 13.10 | 12.55 | 13.02 | 376,615 | +0.31(+2.44%) |
Jul 17, 2015 | 12.45 | 12.74 | 12.41 | 12.71 | 470,310 | +0.28(+2.25%) |
Jul 16, 2015 | 12.25 | 12.50 | 12.22 | 12.43 | 494,089 | +0.20(+1.64%) |
Jul 15, 2015 | 12.66 | 12.66 | 12.13 | 12.23 | 362,864 | -0.39(-3.09%) |
Jul 14, 2015 | 12.65 | 12.85 | 12.57 | 12.62 | 205,138 | -0.06(-0.47%) |
Jul 13, 2015 | 12.90 | 12.90 | 12.50 | 12.68 | 295,966 | -0.01(-0.08%) |
Jul 10, 2015 | 12.30 | 12.71 | 12.28 | 12.69 | 186,373 | +0.49(+4.02%) |
Jul 09, 2015 | 12.29 | 12.49 | 12.19 | 12.20 | 374,661 | +0.15(+1.24%) |
Jul 08, 2015 | 12.48 | 12.48 | 11.98 | 12.05 | 266,833 | -0.54(-4.29%) |
Jul 07, 2015 | 12.68 | 12.68 | 12.12 | 12.59 | 393,181 | -0.10(-0.79%) |
Jul 06, 2015 | 12.58 | 12.89 | 12.51 | 12.69 | 251,341 | +0.02(+0.16%) |
Jul 02, 2015 | 12.86 | 12.67 | 12.67 | 12.67 | 227,000 | -0.18(-1.40%) |
Jul 01, 2015 | 13.04 | 13.19 | 12.63 | 12.85 | 278,760 | +0.01(+0.08%) |
Jun 30, 2015 | 12.83 | 12.95 | 12.65 | 12.84 | 1,024,002 | +0.06(+0.47%) |
Jun 29, 2015 | 13.29 | 13.32 | 12.71 | 12.78 | 491,072 | -0.61(-4.56%) |
Jun 26, 2015 | 13.63 | 13.74 | 13.37 | 13.39 | 699,198 | -0.23(-1.69%) |
Jun 25, 2015 | 13.60 | 13.83 | 13.45 | 13.62 | 319,719 | +0.02(+0.15%) |
Jun 24, 2015 | 13.86 | 14.24 | 13.45 | 13.60 | 641,462 | -0.25(-1.81%) |
Jun 23, 2015 | 13.62 | 13.88 | 13.50 | 13.85 | 471,750 | +0.27(+1.99%) |
Jun 22, 2015 | 13.83 | 13.84 | 13.47 | 13.58 | 441,395 | -0.11(-0.80%) |
Jun 19, 2015 | 13.36 | 13.77 | 13.28 | 13.69 | 3,276,516 | +0.38(+2.85%) |
Jun 18, 2015 | 13.34 | 13.52 | 13.27 | 13.31 | 577,298 | +0.06(+0.45%) |
Jun 17, 2015 | 13.31 | 13.64 | 13.04 | 13.25 | 433,174 | -0.03(-0.23%) |
Jun 16, 2015 | 13.05 | 13.29 | 12.93 | 13.28 | 532,789 | +0.20(+1.53%) |
Jun 15, 2015 | 12.59 | 13.24 | 12.40 | 13.08 | 1,093,516 | +0.73(+5.91%) |
Jun 12, 2015 | 12.50 | 12.57 | 12.28 | 12.35 | 320,234 | -0.19(-1.52%) |
Jun 11, 2015 | 12.52 | 12.52 | 12.21 | 12.54 | 624,327 | -0.01(-0.08%) |
Jun 10, 2015 | 12.26 | 12.56 | 12.26 | 12.55 | 274,461 | +0.37(+3.04%) |
Jun 09, 2015 | 12.34 | 12.47 | 12.11 | 12.18 | 270,820 | -0.22(-1.77%) |
Jun 08, 2015 | 12.35 | 12.59 | 12.30 | 12.40 | 244,766 | +0.05(+0.40%) |
Jun 05, 2015 | 12.23 | 12.55 | 12.05 | 12.35 | 353,372 | +0.12(+0.98%) |
Jun 04, 2015 | 12.58 | 12.72 | 12.20 | 12.23 | 151,922 | -0.44(-3.47%) |
Jun 03, 2015 | 12.50 | 12.80 | 12.44 | 12.67 | 313,318 | +0.27(+2.18%) |
Jun 02, 2015 | 12.19 | 12.50 | 12.06 | 12.40 | 255,395 | +0.15(+1.22%) |
Jun 01, 2015 | 12.37 | 12.50 | 11.96 | 12.25 | 315,848 | -0.03(-0.24%) |
May 29, 2015 | 12.35 | 12.55 | 12.16 | 12.28 | 234,823 | -0.11(-0.89%) |
May 28, 2015 | 12.49 | 12.68 | 12.15 | 12.39 | 355,905 | -0.20(-1.59%) |
May 27, 2015 | 12.49 | 12.74 | 12.29 | 12.59 | 367,385 | +0.15(+1.21%) |
May 26, 2015 | 12.57 | 12.67 | 12.30 | 12.44 | 318,986 | -0.16(-1.27%) |
May 22, 2015 | 12.93 | 12.60 | 12.60 | 12.60 | 303,500 | -0.33(-2.55%) |
May 21, 2015 | 12.91 | 13.16 | 12.87 | 12.93 | 168,723 | -0.02(-0.15%) |
May 20, 2015 | 13.25 | 13.29 | 12.84 | 12.95 | 237,349 | -0.32(-2.41%) |
May 19, 2015 | 12.96 | 13.35 | 12.89 | 13.27 | 1,043,139 | +0.48(+3.75%) |
May 18, 2015 | 12.69 | 12.83 | 12.38 | 12.79 | 475,936 | +0.08(+0.63%) |
May 15, 2015 | 12.74 | 12.80 | 12.52 | 12.71 | 341,280 | -0.08(-0.66%) |
May 14, 2015 | 12.61 | 12.92 | 12.35 | 12.79 | 331,828 | +0.27(+2.11%) |
May 13, 2015 | 12.71 | 12.83 | 12.41 | 12.53 | 313,500 | -0.15(-1.18%) |
May 12, 2015 | 12.65 | 12.74 | 12.45 | 12.68 | 325,502 | -0.04(-0.31%) |
May 11, 2015 | 12.89 | 12.99 | 12.66 | 12.72 | 378,696 | -0.14(-1.09%) |
May 08, 2015 | 12.84 | 12.95 | 12.80 | 12.86 | 348,539 | +0.08(+0.63%) |
May 07, 2015 | 12.60 | 12.85 | 12.47 | 12.78 | 346,202 | +0.15(+1.19%) |
May 06, 2015 | 12.54 | 12.81 | 12.38 | 12.63 | 598,103 | +0.11(+0.88%) |
May 05, 2015 | 12.75 | 12.89 | 12.37 | 12.52 | 706,945 | -0.34(-2.64%) |
May 04, 2015 | 12.74 | 13.00 | 12.63 | 12.86 | 767,271 | -0.05(-0.39%) |