Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.05 | 14.05 | 14.05 | 0 | +0.05(+0.36%) | |
Jul 30, 2015 | 13.84 | 14.06 | 13.58 | 14.00 | 206,606 | +0.11(+0.79%) |
Jul 29, 2015 | 13.60 | 13.94 | 13.50 | 13.89 | 179,942 | +0.25(+1.83%) |
Jul 28, 2015 | 13.75 | 13.76 | 13.44 | 13.64 | 161,504 | -0.06(-0.44%) |
Jul 27, 2015 | 13.96 | 14.05 | 13.67 | 13.70 | 121,263 | -0.42(-2.97%) |
Jul 24, 2015 | 14.50 | 14.52 | 13.97 | 14.12 | 162,603 | -0.33(-2.28%) |
Jul 23, 2015 | 14.36 | 14.50 | 14.22 | 14.45 | 322,293 | +0.09(+0.63%) |
Jul 22, 2015 | 14.28 | 14.46 | 14.21 | 14.36 | 149,710 | +0.04(+0.28%) |
Jul 21, 2015 | 14.05 | 14.38 | 14.03 | 14.32 | 187,268 | +0.27(+1.92%) |
Jul 20, 2015 | 14.15 | 14.18 | 13.94 | 14.05 | 251,222 | -0.06(-0.43%) |
Jul 17, 2015 | 14.09 | 14.21 | 13.94 | 14.11 | 320,304 | -0.03(-0.21%) |
Jul 16, 2015 | 14.98 | 15.00 | 14.06 | 14.14 | 751,326 | -0.84(-5.61%) |
Jul 15, 2015 | 15.80 | 15.90 | 14.69 | 14.98 | 761,489 | -1.48(-8.99%) |
Jul 14, 2015 | 16.55 | 16.60 | 16.32 | 16.46 | 247,796 | -0.15(-0.90%) |
Jul 13, 2015 | 16.96 | 17.00 | 16.60 | 16.61 | 112,324 | -0.38(-2.24%) |
Jul 10, 2015 | 16.66 | 17.03 | 16.65 | 16.99 | 231,778 | +0.35(+2.10%) |
Jul 09, 2015 | 16.76 | 17.03 | 16.61 | 16.64 | 103,473 | -0.04(-0.24%) |
Jul 08, 2015 | 17.19 | 17.22 | 16.63 | 16.68 | 135,619 | -0.54(-3.14%) |
Jul 07, 2015 | 17.37 | 17.37 | 17.04 | 17.22 | 136,293 | -0.01(-0.06%) |
Jul 06, 2015 | 16.76 | 17.41 | 16.69 | 17.23 | 248,743 | +0.34(+2.01%) |
Jul 03, 2015 | 16.85 | 17.05 | 16.84 | 16.89 | 41,834 | +0.02(+0.12%) |
Jul 02, 2015 | 16.75 | 17.10 | 16.58 | 16.87 | 158,230 | +0.20(+1.20%) |
Jun 30, 2015 | 16.67 | 16.67 | 16.67 | 0 | +0.03(+0.18%) | |
Jun 29, 2015 | 16.88 | 17.01 | 16.62 | 16.64 | 100,307 | -0.50(-2.92%) |
Jun 26, 2015 | 17.02 | 17.19 | 16.88 | 17.14 | 151,739 | +0.09(+0.53%) |
Jun 25, 2015 | 16.75 | 17.10 | 16.62 | 17.05 | 142,503 | +0.41(+2.46%) |
Jun 24, 2015 | 16.16 | 16.67 | 16.16 | 16.64 | 606,343 | +0.44(+2.72%) |
Jun 23, 2015 | 16.28 | 16.32 | 16.15 | 16.20 | 498,974 | -0.12(-0.74%) |
Jun 22, 2015 | 16.50 | 16.50 | 16.27 | 16.32 | 585,957 | -0.22(-1.33%) |
Jun 19, 2015 | 16.72 | 16.75 | 16.31 | 16.54 | 162,119 | -0.20(-1.19%) |
Jun 18, 2015 | 16.88 | 16.93 | 16.72 | 16.74 | 85,501 | -0.13(-0.77%) |
Jun 17, 2015 | 16.75 | 16.89 | 16.74 | 16.87 | 250,083 | +0.13(+0.78%) |
Jun 16, 2015 | 16.89 | 16.94 | 16.73 | 16.74 | 101,393 | -0.20(-1.18%) |
Jun 15, 2015 | 16.85 | 17.06 | 16.84 | 16.94 | 75,739 | +0.10(+0.59%) |
Jun 12, 2015 | 16.89 | 17.11 | 16.74 | 16.84 | 82,339 | -0.09(-0.53%) |
Jun 11, 2015 | 16.85 | 16.97 | 16.74 | 16.93 | 224,977 | -0.10(-0.59%) |
Jun 10, 2015 | 16.85 | 17.14 | 16.81 | 17.03 | 98,152 | +0.18(+1.07%) |
Jun 09, 2015 | 16.81 | 16.93 | 16.66 | 16.85 | 76,837 | +0.12(+0.72%) |
Jun 08, 2015 | 17.26 | 17.26 | 16.65 | 16.73 | 138,868 | -0.46(-2.68%) |
Jun 05, 2015 | 17.21 | 17.36 | 17.12 | 17.19 | 72,505 | -0.04(-0.23%) |
Jun 04, 2015 | 17.66 | 17.66 | 17.16 | 17.23 | 135,821 | -0.47(-2.66%) |
Jun 03, 2015 | 17.87 | 17.87 | 17.68 | 17.70 | 108,368 | +0.02(+0.11%) |
Jun 02, 2015 | 17.79 | 17.84 | 17.65 | 17.68 | 75,563 | -0.14(-0.79%) |
Jun 01, 2015 | 17.69 | 17.89 | 17.56 | 17.82 | 59,213 | +0.18(+1.02%) |
May 29, 2015 | 17.53 | 17.72 | 17.46 | 17.64 | 79,105 | +0.16(+0.92%) |
May 28, 2015 | 17.43 | 17.64 | 17.42 | 17.48 | 111,945 | -0.01(-0.06%) |
May 27, 2015 | 17.31 | 17.58 | 17.31 | 17.49 | 158,671 | +0.09(+0.52%) |
May 26, 2015 | 17.78 | 17.79 | 17.39 | 17.40 | 145,394 | -0.34(-1.92%) |
May 25, 2015 | 17.82 | 17.85 | 17.72 | 17.74 | 89,437 | -0.15(-0.84%) |
May 22, 2015 | 17.97 | 17.98 | 17.81 | 17.89 | 82,648 | -0.03(-0.17%) |
May 21, 2015 | 17.79 | 17.97 | 17.79 | 17.92 | 95,008 | +0.04(+0.22%) |
May 20, 2015 | 18.05 | 18.05 | 17.76 | 17.88 | 85,053 | -0.14(-0.78%) |
May 19, 2015 | 17.85 | 18.13 | 17.84 | 18.02 | 64,371 | +0.18(+1.01%) |
May 15, 2015 | 17.84 | 17.84 | 17.84 | 0 | +0.05(+0.28%) | |
May 14, 2015 | 17.75 | 18.01 | 17.74 | 17.79 | 96,913 | +0.02(+0.11%) |
May 13, 2015 | 17.86 | 17.98 | 17.65 | 17.77 | 123,447 | -0.19(-1.06%) |
May 12, 2015 | 17.80 | 18.06 | 17.70 | 17.96 | 115,771 | -0.01(-0.06%) |
May 11, 2015 | 18.19 | 18.19 | 17.86 | 17.97 | 123,125 | +0.08(+0.45%) |
May 08, 2015 | 17.85 | 18.11 | 17.84 | 17.89 | 113,600 | +0.04(+0.22%) |
May 07, 2015 | 18.02 | 18.06 | 17.70 | 17.85 | 230,787 | -0.17(-0.94%) |
May 06, 2015 | 18.03 | 18.49 | 17.89 | 18.02 | 118,581 | +0.03(+0.17%) |
May 05, 2015 | 18.11 | 18.17 | 17.77 | 17.99 | 173,665 | -0.26(-1.42%) |
May 04, 2015 | 18.33 | 18.33 | 18.02 | 18.25 | 101,575 | -0.03(-0.16%) |