Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.51 | 17.50 | 16.50 | 16.82 | 26,566 | +0.34(+2.06%) |
Jul 30, 2015 | 16.53 | 17.02 | 16.18 | 16.48 | 34,835 | -0.01(-0.06%) |
Jul 29, 2015 | 17.00 | 17.24 | 16.14 | 16.49 | 66,960 | -0.57(-3.34%) |
Jul 28, 2015 | 17.15 | 18.25 | 16.50 | 17.06 | 50,501 | +0.02(+0.12%) |
Jul 27, 2015 | 17.50 | 17.66 | 14.94 | 17.04 | 52,203 | -0.55(-3.13%) |
Jul 24, 2015 | 17.94 | 17.94 | 17.52 | 17.59 | 5,555 | -0.38(-2.11%) |
Jul 23, 2015 | 17.90 | 18.16 | 17.76 | 17.97 | 41,042 | +0.13(+0.73%) |
Jul 22, 2015 | 17.98 | 18.29 | 17.77 | 17.84 | 14,043 | -0.26(-1.44%) |
Jul 21, 2015 | 18.00 | 18.83 | 17.50 | 18.10 | 53,461 | +0.17(+0.95%) |
Jul 20, 2015 | 18.56 | 19.30 | 17.70 | 17.93 | 70,277 | -0.61(-3.29%) |
Jul 17, 2015 | 19.03 | 19.12 | 18.31 | 18.54 | 32,641 | -0.46(-2.42%) |
Jul 16, 2015 | 18.11 | 19.04 | 17.84 | 19.00 | 8,942 | +0.80(+4.40%) |
Jul 15, 2015 | 19.07 | 19.12 | 18.06 | 18.20 | 27,778 | -0.91(-4.76%) |
Jul 14, 2015 | 18.55 | 19.11 | 18.13 | 19.11 | 9,492 | +0.54(+2.91%) |
Jul 13, 2015 | 18.27 | 18.75 | 17.99 | 18.57 | 20,636 | +0.62(+3.45%) |
Jul 10, 2015 | 18.16 | 18.51 | 17.80 | 17.95 | 18,983 | -0.09(-0.47%) |
Jul 09, 2015 | 17.45 | 18.51 | 17.11 | 18.04 | 29,866 | +0.80(+4.67%) |
Jul 08, 2015 | 17.15 | 17.91 | 17.11 | 17.23 | 89,049 | +0.07(+0.41%) |
Jul 07, 2015 | 17.35 | 17.41 | 17.10 | 17.16 | 48,268 | -0.37(-2.11%) |
Jul 06, 2015 | 17.75 | 17.95 | 17.25 | 17.53 | 43,355 | -0.26(-1.46%) |
Jul 02, 2015 | 17.76 | 17.79 | 17.79 | 17.79 | 31,900 | -0.01(-0.06%) |
Jul 01, 2015 | 18.16 | 18.36 | 17.07 | 17.80 | 83,548 | -0.57(-3.10%) |
Jun 30, 2015 | 18.46 | 18.66 | 18.01 | 18.37 | 35,900 | +0.06(+0.33%) |
Jun 29, 2015 | 18.90 | 19.07 | 18.26 | 18.31 | 13,779 | -0.61(-3.22%) |
Jun 26, 2015 | 18.14 | 19.11 | 18.14 | 18.92 | 67,734 | +0.63(+3.44%) |
Jun 25, 2015 | 18.34 | 19.04 | 18.04 | 18.29 | 32,623 | -0.02(-0.11%) |
Jun 24, 2015 | 19.49 | 19.49 | 18.27 | 18.31 | 16,595 | -1.20(-6.15%) |
Jun 23, 2015 | 19.29 | 19.82 | 19.00 | 19.51 | 28,548 | -0.05(-0.26%) |
Jun 22, 2015 | 18.35 | 20.08 | 18.35 | 19.56 | 116,115 | +1.31(+7.18%) |
Jun 19, 2015 | 19.25 | 19.35 | 18.15 | 18.25 | 322,075 | -0.80(-4.20%) |
Jun 18, 2015 | 18.34 | 19.26 | 18.30 | 19.05 | 150,086 | +0.67(+3.65%) |
Jun 17, 2015 | 16.27 | 18.75 | 16.12 | 18.38 | 361,371 | +2.11(+12.97%) |
Jun 16, 2015 | 16.99 | 17.00 | 16.16 | 16.27 | 117,284 | -0.48(-2.87%) |
Jun 15, 2015 | 16.81 | 17.95 | 15.10 | 16.75 | 141,417 | +0.24(+1.45%) |
Jun 12, 2015 | 16.12 | 17.00 | 16.12 | 16.51 | 34,915 | +0.78(+4.96%) |
Jun 11, 2015 | 16.01 | 16.47 | 15.50 | 15.73 | 39,779 | -0.01(-0.06%) |
Jun 10, 2015 | 14.69 | 17.91 | 14.69 | 15.74 | 46,172 | +1.16(+7.96%) |
Jun 09, 2015 | 14.82 | 14.82 | 14.26 | 14.58 | 19,090 | -0.09(-0.61%) |
Jun 08, 2015 | 14.39 | 15.59 | 13.86 | 14.67 | 228,517 | +0.43(+3.02%) |
Jun 05, 2015 | 14.34 | 14.79 | 13.32 | 14.24 | 288,253 | -0.14(-0.97%) |
Jun 04, 2015 | 13.07 | 14.83 | 12.99 | 14.38 | 114,172 | +1.26(+9.60%) |
Jun 03, 2015 | 12.60 | 13.82 | 12.43 | 13.12 | 260,124 | +0.03(+0.23%) |
Jun 02, 2015 | 13.19 | 13.26 | 12.25 | 13.09 | 50,367 | +0.15(+1.16%) |
Jun 01, 2015 | 12.27 | 13.88 | 11.93 | 12.94 | 97,424 | +0.62(+5.03%) |
May 29, 2015 | 11.34 | 12.65 | 11.29 | 12.32 | 85,007 | +0.79(+6.85%) |
May 28, 2015 | 11.27 | 11.99 | 11.25 | 11.53 | 108,746 | +0.12(+1.05%) |
May 27, 2015 | 11.90 | 11.90 | 11.27 | 11.41 | 13,610 | -0.44(-3.71%) |
May 26, 2015 | 11.66 | 12.04 | 11.26 | 11.85 | 55,918 | +0.15(+1.28%) |
May 22, 2015 | 11.77 | 11.70 | 11.70 | 11.70 | 81,700 | -0.17(-1.43%) |
May 21, 2015 | 11.40 | 11.88 | 11.40 | 11.87 | 34,666 | +0.35(+3.04%) |
May 20, 2015 | 11.38 | 11.55 | 11.18 | 11.52 | 88,253 | +0.04(+0.35%) |
May 19, 2015 | 12.24 | 12.24 | 11.18 | 11.48 | 118,455 | -0.57(-4.73%) |
May 18, 2015 | 12.37 | 12.55 | 12.05 | 12.05 | 30,058 | -0.45(-3.60%) |
May 15, 2015 | 12.52 | 12.61 | 12.13 | 12.50 | 12,525 | +0.05(+0.40%) |
May 14, 2015 | 12.10 | 12.85 | 11.91 | 12.45 | 12,794 | +0.30(+2.51%) |
May 13, 2015 | 11.55 | 12.36 | 11.55 | 12.14 | 44,949 | +0.56(+4.88%) |
May 12, 2015 | 12.51 | 12.60 | 11.00 | 11.58 | 44,462 | -0.92(-7.36%) |
May 11, 2015 | 12.48 | 12.74 | 12.18 | 12.50 | 90,746 | +0.45(+3.73%) |
May 08, 2015 | 11.44 | 12.20 | 11.44 | 12.05 | 139,664 | +0.66(+5.75%) |
May 07, 2015 | 11.28 | 11.55 | 11.28 | 11.39 | 8,958 | +0.04(+0.40%) |
May 06, 2015 | 11.35 | 11.37 | 11.22 | 11.35 | 15,148 | +0.05(+0.44%) |
May 05, 2015 | 11.30 | 11.36 | 11.02 | 11.30 | 17,195 | +0.06(+0.53%) |
May 04, 2015 | 11.38 | 11.45 | 11.18 | 11.24 | 38,337 | -0.09(-0.79%) |