Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.65 | 15.06 | 14.65 | 14.74 | 741,766 | +0.34(+2.37%) |
Jul 30, 2015 | 14.59 | 14.60 | 14.25 | 14.40 | 361,231 | -0.20(-1.38%) |
Jul 29, 2015 | 14.31 | 14.67 | 14.12 | 14.60 | 321,527 | +0.27(+1.87%) |
Jul 28, 2015 | 14.36 | 14.46 | 14.19 | 14.33 | 299,986 | +0.04(+0.26%) |
Jul 27, 2015 | 14.18 | 14.54 | 14.18 | 14.29 | 346,430 | +0.08(+0.54%) |
Jul 24, 2015 | 14.15 | 14.37 | 14.03 | 14.22 | 311,833 | +0.14(+1.00%) |
Jul 23, 2015 | 14.56 | 14.59 | 13.80 | 14.08 | 509,282 | -0.52(-3.57%) |
Jul 22, 2015 | 14.40 | 14.75 | 14.39 | 14.60 | 263,379 | +0.18(+1.26%) |
Jul 21, 2015 | 14.55 | 14.76 | 14.42 | 14.42 | 365,955 | -0.15(-1.02%) |
Jul 20, 2015 | 14.49 | 14.60 | 14.26 | 14.57 | 268,570 | +0.06(+0.41%) |
Jul 17, 2015 | 14.63 | 14.65 | 14.36 | 14.51 | 177,781 | -0.14(-0.93%) |
Jul 16, 2015 | 14.40 | 14.70 | 14.40 | 14.64 | 401,648 | +0.32(+2.26%) |
Jul 15, 2015 | 14.16 | 14.46 | 14.08 | 14.32 | 233,324 | +0.07(+0.46%) |
Jul 14, 2015 | 14.22 | 14.38 | 13.99 | 14.25 | 252,254 | +0.11(+0.81%) |
Jul 13, 2015 | 14.19 | 14.63 | 13.94 | 14.14 | 488,125 | +0.06(+0.42%) |
Jul 10, 2015 | 13.86 | 14.37 | 13.86 | 14.08 | 412,762 | +0.33(+2.43%) |
Jul 09, 2015 | 14.06 | 14.20 | 13.66 | 13.75 | 337,960 | -0.21(-1.49%) |
Jul 08, 2015 | 14.01 | 14.08 | 13.83 | 13.96 | 411,288 | -0.15(-1.10%) |
Jul 07, 2015 | 13.71 | 14.19 | 13.59 | 14.11 | 720,914 | +0.64(+4.73%) |
Jul 06, 2015 | 13.01 | 13.53 | 13.01 | 13.47 | 519,315 | +0.22(+1.64%) |
Jul 02, 2015 | 13.38 | 13.26 | 13.26 | 13.26 | 2,335,947 | +0.13(+1.02%) |
Jul 01, 2015 | 12.36 | 13.15 | 12.36 | 13.12 | 641,589 | +0.58(+4.61%) |
Jun 30, 2015 | 12.66 | 12.86 | 12.44 | 12.54 | 1,159,238 | +0.01(+0.05%) |
Jun 29, 2015 | 13.12 | 13.39 | 12.52 | 12.54 | 744,145 | -0.62(-4.75%) |
Jun 26, 2015 | 12.83 | 13.24 | 12.75 | 13.16 | 826,872 | +0.29(+2.23%) |
Jun 25, 2015 | 13.28 | 13.31 | 12.86 | 12.88 | 618,441 | -0.42(-3.15%) |
Jun 24, 2015 | 13.56 | 13.68 | 13.28 | 13.29 | 397,002 | -0.21(-1.55%) |
Jun 23, 2015 | 13.72 | 13.75 | 13.43 | 13.50 | 885,521 | -0.35(-2.50%) |
Jun 22, 2015 | 14.39 | 14.48 | 13.82 | 13.85 | 419,025 | -0.42(-2.96%) |
Jun 19, 2015 | 14.63 | 14.67 | 14.15 | 14.27 | 587,806 | -0.36(-2.45%) |
Jun 18, 2015 | 14.09 | 14.80 | 14.09 | 14.63 | 1,056,824 | +0.60(+4.25%) |
Jun 17, 2015 | 13.73 | 14.09 | 13.44 | 14.03 | 551,263 | +0.33(+2.43%) |
Jun 16, 2015 | 13.48 | 13.78 | 13.34 | 13.70 | 293,119 | +0.33(+2.45%) |
Jun 15, 2015 | 13.55 | 13.55 | 13.29 | 13.37 | 318,956 | -0.22(-1.63%) |
Jun 12, 2015 | 13.58 | 13.77 | 13.51 | 13.60 | 225,719 | -0.07(-0.49%) |
Jun 11, 2015 | 13.66 | 13.80 | 13.58 | 13.66 | 595,705 | +0.25(+1.87%) |
Jun 10, 2015 | 13.13 | 13.74 | 13.07 | 13.41 | 478,249 | +0.28(+2.15%) |
Jun 09, 2015 | 13.36 | 13.46 | 13.07 | 13.13 | 452,457 | -0.28(-2.08%) |
Jun 08, 2015 | 13.49 | 13.60 | 13.33 | 13.41 | 244,404 | -0.07(-0.48%) |
Jun 05, 2015 | 13.52 | 13.80 | 13.22 | 13.47 | 691,483 | -0.48(-3.44%) |
Jun 04, 2015 | 14.03 | 14.15 | 13.83 | 13.95 | 567,897 | -0.12(-0.84%) |
Jun 03, 2015 | 14.65 | 14.65 | 14.00 | 14.07 | 678,584 | -0.61(-4.14%) |
Jun 02, 2015 | 14.81 | 14.83 | 14.49 | 14.68 | 406,087 | -0.40(-2.63%) |
Jun 01, 2015 | 14.68 | 15.17 | 14.48 | 15.08 | 444,823 | +0.50(+3.46%) |
May 29, 2015 | 15.05 | 15.12 | 14.49 | 14.57 | 472,857 | -0.48(-3.22%) |
May 28, 2015 | 15.11 | 15.27 | 14.84 | 15.06 | 266,652 | -0.11(-0.74%) |
May 27, 2015 | 14.83 | 15.24 | 14.70 | 15.17 | 561,069 | +0.44(+2.97%) |
May 26, 2015 | 15.05 | 15.07 | 14.62 | 14.73 | 384,777 | -0.37(-2.43%) |
May 22, 2015 | 15.03 | 15.10 | 15.10 | 15.10 | 1,616,287 | -0.03(-0.21%) |
May 21, 2015 | 15.41 | 15.43 | 14.94 | 15.13 | 516,159 | -0.23(-1.52%) |
May 20, 2015 | 15.47 | 15.67 | 15.30 | 15.36 | 402,420 | -0.06(-0.40%) |
May 19, 2015 | 15.41 | 15.67 | 15.30 | 15.42 | 630,563 | -0.14(-0.90%) |
May 18, 2015 | 15.57 | 15.66 | 15.36 | 15.56 | 394,623 | -0.11(-0.68%) |
May 15, 2015 | 15.37 | 15.82 | 15.30 | 15.67 | 542,965 | +0.44(+2.86%) |
May 14, 2015 | 14.55 | 15.24 | 14.55 | 15.23 | 573,511 | +0.83(+5.73%) |
May 13, 2015 | 14.98 | 15.29 | 14.32 | 14.41 | 578,215 | -0.42(-2.83%) |
May 12, 2015 | 14.37 | 14.94 | 14.06 | 14.83 | 943,065 | +0.14(+0.96%) |
May 11, 2015 | 15.26 | 15.51 | 14.57 | 14.69 | 553,263 | -0.70(-4.55%) |
May 08, 2015 | 15.10 | 15.98 | 15.10 | 15.39 | 1,073,169 | +0.61(+4.14%) |
May 07, 2015 | 14.23 | 14.93 | 14.16 | 14.78 | 1,055,984 | +0.66(+4.65%) |
May 06, 2015 | 14.29 | 14.30 | 13.89 | 14.12 | 681,259 | -0.10(-0.73%) |
May 05, 2015 | 15.03 | 15.07 | 14.14 | 14.22 | 789,232 | -1.00(-6.58%) |
May 04, 2015 | 15.35 | 15.60 | 15.13 | 15.22 | 693,666 | +0.07(+0.43%) |