Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.43 | 15.96 | 15.13 | 15.48 | 639,486 | +0.14(+0.91%) |
Jul 30, 2015 | 15.15 | 15.57 | 14.87 | 15.34 | 542,815 | +0.08(+0.52%) |
Jul 29, 2015 | 15.63 | 15.74 | 15.13 | 15.26 | 705,871 | -0.46(-2.93%) |
Jul 28, 2015 | 15.19 | 15.79 | 14.98 | 15.72 | 451,622 | +0.66(+4.38%) |
Jul 27, 2015 | 15.04 | 15.26 | 14.75 | 15.06 | 604,826 | -0.06(-0.40%) |
Jul 24, 2015 | 15.46 | 15.74 | 15.10 | 15.12 | 578,353 | -0.43(-2.77%) |
Jul 23, 2015 | 15.78 | 15.98 | 15.50 | 15.55 | 510,375 | -0.12(-0.80%) |
Jul 22, 2015 | 15.96 | 16.07 | 15.60 | 15.68 | 710,343 | -0.45(-2.76%) |
Jul 21, 2015 | 16.25 | 16.40 | 15.88 | 16.12 | 767,025 | -0.07(-0.43%) |
Jul 20, 2015 | 16.23 | 16.83 | 16.07 | 16.19 | 1,020,678 | +0.11(+0.68%) |
Jul 17, 2015 | 16.07 | 16.17 | 15.75 | 16.08 | 719,348 | -0.01(-0.06%) |
Jul 16, 2015 | 15.83 | 16.35 | 15.80 | 16.09 | 584,811 | +0.42(+2.68%) |
Jul 15, 2015 | 16.47 | 16.50 | 15.64 | 15.67 | 863,929 | -0.72(-4.39%) |
Jul 14, 2015 | 15.84 | 16.44 | 15.74 | 16.39 | 896,885 | +0.55(+3.47%) |
Jul 13, 2015 | 15.62 | 16.08 | 15.47 | 15.84 | 888,375 | +0.35(+2.26%) |
Jul 10, 2015 | 15.63 | 15.75 | 15.45 | 15.49 | 712,515 | +0.09(+0.58%) |
Jul 09, 2015 | 15.17 | 15.65 | 15.13 | 15.40 | 884,946 | +0.45(+3.01%) |
Jul 08, 2015 | 15.35 | 15.47 | 14.88 | 14.95 | 723,962 | -0.53(-3.42%) |
Jul 07, 2015 | 15.29 | 15.51 | 14.89 | 15.48 | 868,538 | +0.34(+2.25%) |
Jul 06, 2015 | 15.03 | 15.43 | 14.61 | 15.14 | 882,957 | +0.04(+0.26%) |
Jul 02, 2015 | 14.62 | 15.10 | 15.10 | 15.10 | 1,541,800 | +0.54(+3.71%) |
Jul 01, 2015 | 15.17 | 15.17 | 14.48 | 14.56 | 1,102,580 | -0.37(-2.48%) |
Jun 30, 2015 | 15.05 | 15.67 | 14.77 | 14.93 | 1,668,107 | +0.51(+3.54%) |
Jun 29, 2015 | 14.49 | 14.90 | 14.38 | 14.42 | 997,793 | -0.20(-1.37%) |
Jun 26, 2015 | 14.66 | 15.00 | 14.45 | 14.62 | 1,004,657 | +0.05(+0.34%) |
Jun 25, 2015 | 14.43 | 14.78 | 14.27 | 14.57 | 1,090,269 | +0.19(+1.32%) |
Jun 24, 2015 | 14.84 | 15.22 | 14.07 | 14.38 | 1,809,003 | -0.86(-5.64%) |
Jun 23, 2015 | 15.80 | 16.00 | 15.17 | 15.24 | 1,338,095 | -0.53(-3.36%) |
Jun 22, 2015 | 15.74 | 16.43 | 15.67 | 15.77 | 2,394,321 | +0.16(+1.02%) |
Jun 19, 2015 | 14.56 | 15.83 | 14.52 | 15.61 | 3,435,701 | +1.12(+7.77%) |
Jun 18, 2015 | 13.21 | 14.52 | 13.21 | 14.48 | 2,273,144 | +1.30(+9.90%) |
Jun 17, 2015 | 12.60 | 13.26 | 12.60 | 13.18 | 1,024,926 | +0.53(+4.19%) |
Jun 16, 2015 | 12.36 | 12.74 | 11.89 | 12.65 | 2,347,942 | +0.28(+2.26%) |
Jun 15, 2015 | 12.49 | 12.53 | 12.27 | 12.37 | 586,313 | -0.22(-1.75%) |
Jun 12, 2015 | 12.70 | 12.75 | 12.40 | 12.59 | 389,808 | -0.16(-1.25%) |
Jun 11, 2015 | 12.79 | 12.86 | 12.63 | 12.75 | 442,292 | -0.03(-0.23%) |
Jun 10, 2015 | 13.07 | 13.07 | 12.72 | 12.78 | 611,545 | -0.12(-0.93%) |
Jun 09, 2015 | 13.00 | 13.20 | 12.82 | 12.90 | 524,948 | -0.14(-1.07%) |
Jun 08, 2015 | 13.00 | 13.12 | 12.74 | 13.04 | 785,289 | +0.00(+0.00%) |
Jun 05, 2015 | 12.36 | 13.06 | 12.29 | 13.04 | 980,673 | +0.71(+5.76%) |
Jun 04, 2015 | 12.16 | 12.48 | 12.07 | 12.33 | 702,441 | +0.08(+0.65%) |
Jun 03, 2015 | 12.00 | 12.32 | 11.80 | 12.25 | 592,068 | +0.29(+2.42%) |
Jun 02, 2015 | 11.82 | 12.37 | 11.65 | 11.96 | 751,813 | +0.09(+0.76%) |
Jun 01, 2015 | 11.33 | 12.04 | 11.13 | 11.87 | 1,028,490 | +0.66(+5.89%) |
May 29, 2015 | 11.16 | 11.65 | 11.14 | 11.21 | 925,573 | +0.04(+0.36%) |
May 28, 2015 | 11.27 | 11.41 | 11.06 | 11.17 | 460,120 | -0.15(-1.33%) |
May 27, 2015 | 11.29 | 11.57 | 11.19 | 11.32 | 745,945 | +0.04(+0.35%) |
May 26, 2015 | 11.36 | 11.50 | 11.18 | 11.28 | 401,296 | -0.14(-1.23%) |
May 22, 2015 | 11.29 | 11.42 | 11.42 | 11.42 | 438,300 | +0.12(+1.06%) |
May 21, 2015 | 11.37 | 11.56 | 11.26 | 11.30 | 410,095 | -0.09(-0.79%) |
May 20, 2015 | 11.16 | 11.59 | 11.08 | 11.39 | 729,167 | +0.23(+2.06%) |
May 19, 2015 | 11.02 | 11.21 | 10.82 | 11.16 | 595,530 | +0.18(+1.64%) |
May 18, 2015 | 10.69 | 11.17 | 10.46 | 10.98 | 711,621 | +0.23(+2.14%) |
May 15, 2015 | 10.49 | 10.79 | 10.38 | 10.75 | 506,454 | +0.20(+1.90%) |
May 14, 2015 | 10.36 | 10.68 | 10.07 | 10.55 | 702,177 | +0.25(+2.43%) |
May 13, 2015 | 10.61 | 10.74 | 10.08 | 10.30 | 896,945 | -0.26(-2.46%) |
May 12, 2015 | 10.26 | 10.63 | 10.18 | 10.56 | 629,873 | +0.24(+2.33%) |
May 11, 2015 | 10.14 | 10.60 | 10.12 | 10.32 | 765,533 | +0.23(+2.28%) |
May 08, 2015 | 9.950 | 10.10 | 9.540 | 10.09 | 846,144 | +0.64(+6.77%) |
May 07, 2015 | 9.390 | 9.620 | 9.140 | 9.450 | 917,844 | -0.02(-0.21%) |
May 06, 2015 | 9.320 | 9.760 | 9.200 | 9.470 | 851,720 | +0.21(+2.27%) |
May 05, 2015 | 9.490 | 9.574 | 8.990 | 9.260 | 812,546 | -0.28(-2.88%) |
May 04, 2015 | 9.400 | 9.930 | 9.380 | 9.535 | 621,469 | +0.18(+1.87%) |