Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.57 | 15.03 | 14.47 | 15.01 | 80,390 | +0.55(+3.83%) |
Jul 30, 2015 | 14.05 | 14.74 | 13.98 | 14.46 | 58,127 | +0.33(+2.32%) |
Jul 29, 2015 | 13.91 | 14.13 | 13.90 | 14.13 | 47,736 | +0.28(+2.03%) |
Jul 28, 2015 | 13.83 | 14.00 | 13.76 | 13.85 | 61,038 | +0.02(+0.17%) |
Jul 27, 2015 | 13.55 | 13.91 | 13.45 | 13.83 | 40,253 | +0.12(+0.91%) |
Jul 24, 2015 | 13.07 | 13.77 | 12.64 | 13.70 | 126,395 | +0.70(+5.41%) |
Jul 23, 2015 | 14.44 | 14.64 | 12.92 | 13.00 | 201,385 | -1.66(-11.29%) |
Jul 22, 2015 | 14.52 | 14.91 | 14.17 | 14.66 | 30,649 | +0.05(+0.32%) |
Jul 21, 2015 | 14.54 | 14.83 | 14.36 | 14.61 | 19,805 | +0.18(+1.24%) |
Jul 20, 2015 | 15.16 | 15.16 | 14.35 | 14.43 | 24,381 | -0.76(-4.99%) |
Jul 17, 2015 | 15.44 | 15.53 | 15.11 | 15.19 | 31,992 | -0.25(-1.62%) |
Jul 16, 2015 | 15.24 | 15.44 | 15.12 | 15.44 | 29,075 | +0.35(+2.33%) |
Jul 15, 2015 | 15.26 | 15.45 | 14.96 | 15.09 | 25,490 | -0.31(-2.03%) |
Jul 14, 2015 | 15.12 | 15.74 | 15.06 | 15.40 | 26,424 | -0.22(-1.40%) |
Jul 13, 2015 | 14.86 | 15.78 | 14.86 | 15.62 | 82,049 | +0.66(+4.44%) |
Jul 10, 2015 | 14.69 | 15.02 | 14.62 | 14.95 | 60,912 | +0.39(+2.68%) |
Jul 09, 2015 | 14.34 | 14.75 | 14.33 | 14.56 | 27,088 | +0.20(+1.36%) |
Jul 08, 2015 | 14.58 | 14.58 | 14.15 | 14.37 | 50,610 | -0.30(-2.02%) |
Jul 07, 2015 | 14.82 | 14.82 | 14.12 | 14.66 | 44,675 | -0.01(-0.05%) |
Jul 06, 2015 | 14.08 | 14.80 | 13.79 | 14.67 | 65,437 | +0.48(+3.36%) |
Jul 02, 2015 | 13.60 | 14.20 | 14.20 | 14.20 | 78,764 | +0.74(+5.51%) |
Jul 01, 2015 | 13.16 | 13.64 | 13.13 | 13.45 | 35,879 | +0.54(+4.17%) |
Jun 30, 2015 | 12.99 | 13.70 | 12.70 | 12.91 | 51,554 | -0.01(-0.06%) |
Jun 29, 2015 | 12.52 | 13.16 | 12.51 | 12.92 | 52,977 | +0.22(+1.72%) |
Jun 26, 2015 | 13.03 | 13.37 | 12.57 | 12.70 | 1,125,413 | -0.42(-3.21%) |
Jun 25, 2015 | 13.39 | 13.42 | 12.52 | 13.13 | 50,057 | +0.29(+2.25%) |
Jun 24, 2015 | 13.00 | 13.38 | 12.84 | 12.84 | 68,658 | -0.35(-2.66%) |
Jun 23, 2015 | 13.41 | 13.48 | 13.12 | 13.19 | 61,530 | -0.04(-0.29%) |
Jun 22, 2015 | 13.79 | 13.79 | 13.18 | 13.23 | 95,578 | -0.29(-2.14%) |
Jun 19, 2015 | 13.21 | 13.66 | 13.21 | 13.52 | 40,485 | +0.24(+1.82%) |
Jun 18, 2015 | 13.02 | 13.44 | 13.02 | 13.27 | 48,662 | +0.21(+1.61%) |
Jun 17, 2015 | 13.40 | 13.42 | 12.78 | 13.06 | 97,369 | -0.53(-3.91%) |
Jun 16, 2015 | 12.35 | 13.63 | 12.23 | 13.59 | 81,850 | +1.07(+8.54%) |
Jun 15, 2015 | 14.28 | 14.28 | 11.76 | 12.52 | 214,835 | -2.01(-13.86%) |
Jun 12, 2015 | 14.75 | 15.42 | 14.23 | 14.54 | 47,174 | -0.49(-3.27%) |
Jun 11, 2015 | 14.47 | 15.19 | 14.47 | 15.03 | 30,724 | +0.53(+3.66%) |
Jun 10, 2015 | 14.66 | 14.89 | 14.29 | 14.50 | 43,862 | -0.16(-1.07%) |
Jun 09, 2015 | 14.89 | 14.97 | 14.33 | 14.66 | 32,851 | -0.33(-2.19%) |
Jun 08, 2015 | 15.80 | 15.80 | 14.70 | 14.98 | 67,504 | -0.47(-3.03%) |
Jun 05, 2015 | 15.53 | 15.97 | 15.35 | 15.45 | 74,233 | +0.02(+0.10%) |
Jun 04, 2015 | 15.27 | 15.61 | 15.18 | 15.44 | 73,904 | +0.15(+0.97%) |
Jun 03, 2015 | 15.55 | 15.54 | 14.94 | 15.29 | 38,407 | -0.25(-1.61%) |
Jun 02, 2015 | 14.84 | 15.57 | 14.78 | 15.54 | 81,921 | +0.40(+2.63%) |
Jun 01, 2015 | 14.73 | 15.55 | 14.73 | 15.14 | 86,159 | +0.38(+2.59%) |
May 29, 2015 | 14.42 | 14.83 | 14.42 | 14.76 | 53,497 | +0.17(+1.18%) |
May 28, 2015 | 14.66 | 14.82 | 14.05 | 14.59 | 37,704 | -0.10(-0.69%) |
May 27, 2015 | 14.66 | 14.98 | 14.13 | 14.69 | 40,277 | +0.02(+0.16%) |
May 26, 2015 | 14.64 | 14.88 | 14.45 | 14.66 | 41,974 | +0.04(+0.27%) |
May 22, 2015 | 15.35 | 14.62 | 14.62 | 14.62 | 31,762 | -0.80(-5.21%) |
May 21, 2015 | 14.78 | 15.62 | 14.78 | 15.43 | 32,600 | +0.66(+4.44%) |
May 20, 2015 | 14.79 | 14.91 | 14.73 | 14.77 | 29,361 | +0.00(+0.00%) |
May 19, 2015 | 14.59 | 15.07 | 14.58 | 14.77 | 37,786 | +0.05(+0.37%) |
May 18, 2015 | 13.90 | 14.87 | 13.90 | 14.72 | 55,235 | +0.87(+6.26%) |
May 15, 2015 | 14.20 | 14.21 | 13.52 | 13.85 | 47,471 | -0.28(-1.99%) |
May 14, 2015 | 14.02 | 14.59 | 13.90 | 14.13 | 65,866 | +0.29(+2.09%) |
May 13, 2015 | 13.38 | 14.07 | 13.38 | 13.84 | 41,147 | +0.23(+1.66%) |
May 12, 2015 | 14.00 | 14.00 | 13.45 | 13.62 | 64,419 | -0.42(-3.00%) |
May 11, 2015 | 13.12 | 14.09 | 13.11 | 14.04 | 47,550 | +1.01(+7.76%) |
May 08, 2015 | 12.90 | 13.19 | 12.90 | 13.03 | 77,169 | +0.03(+0.24%) |
May 07, 2015 | 12.86 | 13.00 | 12.58 | 13.00 | 37,202 | +0.17(+1.33%) |
May 06, 2015 | 13.18 | 13.18 | 12.72 | 12.83 | 30,201 | -0.25(-1.90%) |
May 05, 2015 | 13.27 | 13.28 | 12.98 | 13.07 | 41,446 | -0.23(-1.69%) |
May 04, 2015 | 12.86 | 13.41 | 12.86 | 13.30 | 69,708 | +0.26(+2.00%) |