Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.17 | 11.17 | 10.80 | 10.87 | 770,719 | -0.23(-2.06%) |
Jul 30, 2015 | 10.75 | 11.11 | 10.50 | 11.10 | 1,082,915 | +0.35(+3.26%) |
Jul 29, 2015 | 10.45 | 10.88 | 10.27 | 10.75 | 987,394 | +0.33(+3.16%) |
Jul 28, 2015 | 10.29 | 10.54 | 10.02 | 10.42 | 1,073,433 | +0.27(+2.71%) |
Jul 27, 2015 | 10.54 | 10.56 | 10.09 | 10.14 | 1,160,329 | -0.56(-5.20%) |
Jul 24, 2015 | 10.97 | 11.03 | 10.63 | 10.70 | 975,841 | -0.35(-3.19%) |
Jul 23, 2015 | 11.45 | 11.52 | 10.84 | 11.05 | 1,160,449 | -0.30(-2.67%) |
Jul 22, 2015 | 11.57 | 11.65 | 11.28 | 11.35 | 882,212 | -0.53(-4.45%) |
Jul 21, 2015 | 11.92 | 12.14 | 11.79 | 11.88 | 729,127 | +0.08(+0.72%) |
Jul 20, 2015 | 12.15 | 12.15 | 11.77 | 11.80 | 657,125 | -0.37(-3.07%) |
Jul 17, 2015 | 12.41 | 12.44 | 11.97 | 12.17 | 1,127,214 | -0.22(-1.76%) |
Jul 16, 2015 | 12.77 | 12.78 | 12.35 | 12.39 | 784,665 | -0.22(-1.73%) |
Jul 15, 2015 | 12.84 | 12.98 | 12.47 | 12.61 | 1,598,953 | -0.32(-2.51%) |
Jul 14, 2015 | 12.57 | 13.05 | 12.52 | 12.93 | 1,543,832 | +0.32(+2.57%) |
Jul 13, 2015 | 13.33 | 13.33 | 12.49 | 12.61 | 1,500,666 | -0.69(-5.19%) |
Jul 10, 2015 | 14.00 | 14.02 | 13.26 | 13.30 | 1,024,763 | -0.57(-4.12%) |
Jul 09, 2015 | 14.26 | 14.34 | 13.84 | 13.87 | 706,419 | -0.11(-0.76%) |
Jul 08, 2015 | 14.25 | 14.50 | 13.92 | 13.98 | 648,811 | -0.47(-3.22%) |
Jul 07, 2015 | 14.22 | 14.50 | 13.75 | 14.44 | 1,138,765 | +0.22(+1.54%) |
Jul 06, 2015 | 14.00 | 14.43 | 13.92 | 14.22 | 797,477 | -0.13(-0.93%) |
Jul 02, 2015 | 14.17 | 14.36 | 14.36 | 14.36 | 677,954 | +0.42(+3.04%) |
Jul 01, 2015 | 14.41 | 14.43 | 13.78 | 13.93 | 686,956 | -0.50(-3.47%) |
Jun 30, 2015 | 14.62 | 14.72 | 14.41 | 14.43 | 1,050,232 | -0.08(-0.53%) |
Jun 29, 2015 | 14.72 | 14.80 | 14.45 | 14.51 | 692,769 | -0.50(-3.33%) |
Jun 26, 2015 | 15.18 | 15.21 | 14.93 | 15.01 | 672,040 | -0.38(-2.47%) |
Jun 25, 2015 | 15.53 | 15.62 | 15.38 | 15.39 | 528,234 | -0.13(-0.82%) |
Jun 24, 2015 | 15.55 | 15.72 | 15.31 | 15.52 | 521,004 | -0.06(-0.41%) |
Jun 23, 2015 | 15.17 | 15.62 | 15.17 | 15.58 | 449,103 | +0.32(+2.12%) |
Jun 22, 2015 | 15.43 | 15.46 | 15.24 | 15.26 | 504,603 | -0.12(-0.78%) |
Jun 19, 2015 | 15.55 | 15.70 | 15.34 | 15.38 | 562,733 | -0.38(-2.42%) |
Jun 18, 2015 | 15.82 | 15.91 | 15.65 | 15.76 | 418,136 | +0.08(+0.49%) |
Jun 17, 2015 | 15.96 | 16.08 | 15.54 | 15.68 | 509,459 | -0.13(-0.85%) |
Jun 16, 2015 | 15.51 | 15.89 | 15.46 | 15.81 | 437,465 | +0.36(+2.33%) |
Jun 15, 2015 | 15.24 | 15.47 | 15.13 | 15.46 | 416,178 | +0.04(+0.23%) |
Jun 12, 2015 | 15.50 | 15.50 | 15.34 | 15.42 | 338,137 | -0.24(-1.53%) |
Jun 11, 2015 | 15.77 | 15.79 | 15.49 | 15.66 | 412,929 | -0.12(-0.76%) |
Jun 10, 2015 | 15.93 | 15.98 | 15.68 | 15.78 | 339,444 | +0.29(+1.86%) |
Jun 09, 2015 | 15.31 | 15.55 | 15.31 | 15.49 | 481,948 | +0.42(+2.81%) |
Jun 08, 2015 | 15.49 | 15.49 | 14.89 | 15.07 | 565,448 | -0.40(-2.60%) |
Jun 05, 2015 | 15.22 | 15.55 | 15.11 | 15.47 | 605,167 | +0.06(+0.41%) |
Jun 04, 2015 | 15.75 | 15.76 | 15.38 | 15.41 | 555,615 | -0.46(-2.89%) |
Jun 03, 2015 | 15.98 | 16.18 | 15.83 | 15.86 | 386,353 | -0.29(-1.79%) |
Jun 02, 2015 | 15.91 | 16.23 | 15.91 | 16.15 | 827,175 | +0.39(+2.50%) |
Jun 01, 2015 | 15.96 | 15.98 | 15.65 | 15.76 | 383,099 | -0.23(-1.45%) |
May 29, 2015 | 15.87 | 16.07 | 15.75 | 15.99 | 443,453 | +0.07(+0.44%) |
May 28, 2015 | 15.86 | 15.97 | 15.68 | 15.92 | 571,654 | -0.01(-0.09%) |
May 27, 2015 | 16.03 | 16.07 | 15.81 | 15.93 | 1,227,658 | -0.97(-5.75%) |
May 26, 2015 | 16.94 | 17.09 | 16.71 | 16.91 | 460,990 | -0.30(-1.76%) |
May 22, 2015 | 17.37 | 17.21 | 17.21 | 17.21 | 393,321 | -0.42(-2.36%) |
May 21, 2015 | 16.88 | 17.67 | 16.88 | 17.63 | 451,596 | +0.94(+5.66%) |
May 20, 2015 | 16.70 | 16.83 | 16.56 | 16.68 | 422,412 | +0.11(+0.68%) |
May 19, 2015 | 16.91 | 16.91 | 16.49 | 16.57 | 479,736 | -0.35(-2.04%) |
May 18, 2015 | 17.19 | 17.19 | 16.77 | 16.91 | 347,503 | -0.27(-1.60%) |
May 15, 2015 | 17.11 | 17.27 | 16.87 | 17.19 | 348,813 | -0.10(-0.57%) |
May 14, 2015 | 17.53 | 17.71 | 17.27 | 17.29 | 398,175 | -0.18(-1.01%) |
May 13, 2015 | 17.39 | 17.58 | 17.18 | 17.46 | 492,829 | +0.27(+1.56%) |
May 12, 2015 | 17.51 | 17.76 | 17.18 | 17.20 | 502,289 | -0.22(-1.25%) |
May 11, 2015 | 17.98 | 18.04 | 17.34 | 17.41 | 505,379 | -0.62(-3.44%) |
May 08, 2015 | 17.70 | 18.06 | 17.25 | 18.04 | 534,396 | +0.68(+3.90%) |
May 07, 2015 | 18.01 | 18.06 | 17.16 | 17.36 | 1,021,966 | -0.65(-3.60%) |
May 06, 2015 | 18.08 | 18.54 | 17.65 | 18.01 | 713,603 | +0.01(+0.04%) |
May 05, 2015 | 18.51 | 18.72 | 17.93 | 18.00 | 399,862 | -0.20(-1.12%) |
May 04, 2015 | 18.13 | 18.45 | 18.04 | 18.20 | 271,990 | +0.07(+0.39%) |