Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.45 | 14.45 | 14.45 | 0 | +0.16(+1.12%) | |
Jul 30, 2015 | 14.36 | 14.47 | 14.05 | 14.29 | 257,525 | -0.20(-1.38%) |
Jul 29, 2015 | 14.41 | 14.58 | 13.77 | 14.49 | 256,156 | +0.13(+0.91%) |
Jul 28, 2015 | 14.47 | 14.48 | 14.25 | 14.36 | 287,961 | +0.21(+1.48%) |
Jul 27, 2015 | 14.19 | 14.74 | 13.93 | 14.15 | 538,224 | -0.08(-0.56%) |
Jul 24, 2015 | 13.38 | 14.31 | 13.15 | 14.23 | 555,865 | +0.53(+3.87%) |
Jul 23, 2015 | 13.98 | 13.99 | 13.30 | 13.70 | 370,844 | -0.01(-0.07%) |
Jul 22, 2015 | 13.58 | 13.95 | 13.35 | 13.71 | 246,098 | +0.14(+1.03%) |
Jul 21, 2015 | 13.53 | 14.19 | 13.00 | 13.57 | 661,615 | +0.82(+6.43%) |
Jul 20, 2015 | 14.15 | 14.37 | 12.39 | 12.75 | 716,368 | -1.76(-12.13%) |
Jul 17, 2015 | 15.37 | 15.37 | 14.21 | 14.51 | 483,504 | -0.95(-6.14%) |
Jul 16, 2015 | 15.67 | 15.46 | 222,010 | +0.21(+1.38%) | ||
Jul 15, 2015 | 15.34 | 15.51 | 15.25 | 15.25 | 141,089 | -0.22(-1.42%) |
Jul 14, 2015 | 15.55 | 15.63 | 15.32 | 15.47 | 168,634 | -0.14(-0.90%) |
Jul 13, 2015 | 15.80 | 15.87 | 15.43 | 15.61 | 179,281 | -0.20(-1.27%) |
Jul 10, 2015 | 15.79 | 16.15 | 15.36 | 15.81 | 242,585 | +0.11(+0.70%) |
Jul 09, 2015 | 15.51 | 15.78 | 15.31 | 15.70 | 233,174 | +0.20(+1.29%) |
Jul 08, 2015 | 15.24 | 15.63 | 15.20 | 15.50 | 508,712 | +0.42(+2.79%) |
Jul 07, 2015 | 16.48 | 16.48 | 15.01 | 15.08 | 504,415 | -1.61(-9.65%) |
Jul 06, 2015 | 16.03 | 16.69 | 15.96 | 16.69 | 171,009 | +0.73(+4.57%) |
Jul 03, 2015 | 16.16 | 16.16 | 15.93 | 15.96 | 25,597 | -0.01(-0.06%) |
Jul 02, 2015 | 15.64 | 16.45 | 15.64 | 15.97 | 293,469 | +0.25(+1.59%) |
Jun 30, 2015 | 15.72 | 15.72 | 15.72 | 0 | -0.08(-0.51%) | |
Jun 29, 2015 | 16.26 | 16.47 | 15.70 | 15.80 | 150,432 | -0.45(-2.77%) |
Jun 26, 2015 | 16.16 | 16.41 | 16.07 | 16.25 | 187,588 | +0.19(+1.18%) |
Jun 25, 2015 | 16.63 | 16.73 | 16.00 | 16.06 | 183,399 | -0.44(-2.67%) |
Jun 24, 2015 | 16.59 | 16.85 | 16.35 | 16.50 | 153,940 | -0.10(-0.60%) |
Jun 23, 2015 | 17.13 | 17.43 | 16.55 | 16.60 | 205,871 | -0.67(-3.88%) |
Jun 22, 2015 | 17.37 | 17.58 | 17.15 | 17.27 | 606,285 | -0.43(-2.43%) |
Jun 19, 2015 | 16.97 | 17.89 | 16.51 | 17.70 | 2,479,474 | +0.79(+4.67%) |
Jun 18, 2015 | 16.91 | 17.11 | 16.79 | 16.91 | 179,821 | +0.03(+0.18%) |
Jun 17, 2015 | 16.44 | 16.93 | 15.96 | 16.88 | 563,427 | +0.32(+1.93%) |
Jun 16, 2015 | 16.20 | 17.18 | 16.20 | 16.56 | 395,499 | +0.27(+1.66%) |
Jun 15, 2015 | 16.66 | 17.37 | 16.18 | 16.29 | 340,144 | -0.44(-2.63%) |
Jun 12, 2015 | 16.88 | 16.88 | 16.46 | 16.73 | 157,526 | -0.08(-0.48%) |
Jun 11, 2015 | 16.83 | 17.17 | 16.65 | 16.81 | 134,825 | -0.07(-0.41%) |
Jun 10, 2015 | 16.94 | 17.39 | 16.92 | 16.88 | 258,566 | +0.06(+0.36%) |
Jun 09, 2015 | 17.80 | 17.87 | 16.82 | 16.82 | 350,019 | -0.98(-5.51%) |
Jun 08, 2015 | 17.55 | 18.00 | 17.44 | 17.80 | 216,250 | +0.24(+1.37%) |
Jun 05, 2015 | 17.78 | 18.05 | 17.54 | 17.56 | 224,393 | -0.23(-1.29%) |
Jun 04, 2015 | 18.22 | 18.35 | 17.79 | 17.79 | 278,381 | -0.43(-2.36%) |
Jun 03, 2015 | 18.45 | 18.64 | 18.20 | 18.22 | 148,616 | -0.19(-1.03%) |
Jun 02, 2015 | 18.48 | 18.50 | 18.29 | 18.41 | 268,702 | -0.06(-0.32%) |
Jun 01, 2015 | 18.09 | 18.49 | 18.09 | 18.47 | 207,459 | +0.44(+2.44%) |
May 29, 2015 | 17.90 | 18.30 | 17.90 | 18.03 | 305,788 | +0.10(+0.56%) |
May 28, 2015 | 17.82 | 18.22 | 17.78 | 17.93 | 277,598 | -0.08(-0.44%) |
May 27, 2015 | 17.81 | 18.05 | 17.52 | 18.01 | 91,235 | +0.15(+0.84%) |
May 26, 2015 | 17.66 | 18.00 | 17.58 | 17.86 | 182,926 | +0.04(+0.22%) |
May 25, 2015 | 17.74 | 17.93 | 17.49 | 17.82 | 25,134 | +0.07(+0.39%) |
May 22, 2015 | 17.85 | 18.06 | 17.74 | 17.75 | 97,178 | -0.10(-0.56%) |
May 21, 2015 | 17.91 | 18.09 | 17.69 | 17.85 | 124,076 | -0.12(-0.67%) |
May 20, 2015 | 17.60 | 18.00 | 17.47 | 17.97 | 280,843 | +0.53(+3.04%) |
May 19, 2015 | 16.68 | 17.72 | 16.67 | 17.44 | 413,629 | +0.39(+2.29%) |
May 15, 2015 | 17.05 | 17.05 | 17.05 | 0 | +0.30(+1.79%) | |
May 14, 2015 | 16.98 | 17.20 | 16.69 | 16.75 | 144,198 | -0.21(-1.24%) |
May 13, 2015 | 16.81 | 16.97 | 16.45 | 16.96 | 256,277 | +0.22(+1.31%) |
May 12, 2015 | 16.55 | 16.76 | 16.43 | 16.74 | 81,940 | +0.23(+1.39%) |
May 11, 2015 | 16.56 | 16.74 | 16.12 | 16.51 | 47,080 | -0.14(-0.84%) |
May 08, 2015 | 16.65 | 16.76 | 16.38 | 16.65 | 119,710 | +0.06(+0.36%) |
May 07, 2015 | 15.69 | 16.59 | 15.69 | 16.59 | 296,123 | +0.87(+5.53%) |
May 06, 2015 | 15.91 | 15.94 | 15.51 | 15.72 | 136,236 | -0.18(-1.13%) |
May 05, 2015 | 16.58 | 16.58 | 15.66 | 15.90 | 237,529 | -0.61(-3.69%) |
May 04, 2015 | 16.46 | 16.78 | 16.28 | 16.51 | 156,052 | +0.04(+0.24%) |