Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.36 | 16.48 | 15.50 | 15.90 | 767 | +0.20(+1.27%) |
Jul 30, 2015 | 15.90 | 16.80 | 15.60 | 15.70 | 492 | -0.30(-1.87%) |
Jul 29, 2015 | 15.20 | 16.00 | 15.20 | 16.00 | 1,755 | +0.70(+4.58%) |
Jul 28, 2015 | 15.90 | 16.00 | 15.20 | 15.30 | 1,022 | -0.60(-3.77%) |
Jul 27, 2015 | 15.60 | 16.10 | 15.40 | 15.90 | 2,506 | -0.35(-2.15%) |
Jul 24, 2015 | 16.40 | 17.00 | 15.80 | 16.25 | 2,999 | -0.20(-1.22%) |
Jul 23, 2015 | 16.80 | 17.14 | 16.40 | 16.45 | 639 | -0.65(-3.80%) |
Jul 22, 2015 | 16.40 | 17.50 | 16.40 | 17.10 | 1,940 | +0.50(+3.01%) |
Jul 21, 2015 | 17.00 | 17.07 | 16.20 | 16.60 | 910 | -0.20(-1.19%) |
Jul 20, 2015 | 17.00 | 17.30 | 16.00 | 16.80 | 3,182 | +0.20(+1.20%) |
Jul 17, 2015 | 16.75 | 16.75 | 15.90 | 16.60 | 843 | -0.20(-1.19%) |
Jul 16, 2015 | 16.70 | 16.80 | 15.81 | 16.80 | 1,030 | +0.00(+0.00%) |
Jul 15, 2015 | 17.33 | 17.33 | 16.00 | 16.80 | 2,260 | -0.20(-1.18%) |
Jul 14, 2015 | 17.31 | 17.54 | 16.10 | 17.00 | 583 | -0.40(-2.30%) |
Jul 13, 2015 | 17.40 | 17.50 | 16.82 | 17.40 | 850 | +0.40(+2.36%) |
Jul 10, 2015 | 17.16 | 18.20 | 16.40 | 17.00 | 3,832 | +0.50(+3.02%) |
Jul 09, 2015 | 17.62 | 17.70 | 15.80 | 16.50 | 2,834 | -1.00(-5.71%) |
Jul 08, 2015 | 17.80 | 18.30 | 16.90 | 17.50 | 3,566 | -0.37(-2.07%) |
Jul 07, 2015 | 17.21 | 18.50 | 17.10 | 17.87 | 3,446 | -0.23(-1.27%) |
Jul 06, 2015 | 18.40 | 18.50 | 17.00 | 18.10 | 1,385 | -0.10(-0.55%) |
Jul 02, 2015 | 17.20 | 18.20 | 18.20 | 18.20 | 570 | +0.70(+4.00%) |
Jul 01, 2015 | 17.50 | 18.27 | 17.26 | 17.50 | 701 | -0.40(-2.23%) |
Jun 30, 2015 | 17.20 | 18.50 | 16.90 | 17.90 | 3,679 | -0.50(-2.72%) |
Jun 29, 2015 | 18.50 | 18.60 | 17.30 | 18.40 | 4,446 | -0.70(-3.66%) |
Jun 26, 2015 | 17.60 | 19.10 | 17.00 | 19.10 | 5,287 | +1.20(+6.70%) |
Jun 25, 2015 | 18.00 | 18.75 | 17.10 | 17.90 | 4,496 | +0.40(+2.29%) |
Jun 24, 2015 | 17.90 | 18.40 | 17.50 | 17.50 | 2,537 | -0.10(-0.57%) |
Jun 23, 2015 | 17.80 | 19.10 | 17.00 | 17.60 | 15,513 | +0.90(+5.39%) |
Jun 22, 2015 | 16.60 | 17.40 | 15.80 | 16.70 | 4,535 | +0.90(+5.70%) |
Jun 19, 2015 | 17.10 | 17.40 | 15.80 | 15.80 | 6,321 | -1.00(-5.95%) |
Jun 18, 2015 | 16.40 | 17.40 | 16.40 | 16.80 | 2,966 | -0.20(-1.18%) |
Jun 17, 2015 | 19.30 | 21.30 | 16.10 | 17.00 | 47,599 | -2.20(-11.46%) |
Jun 16, 2015 | 16.00 | 19.70 | 16.00 | 19.20 | 31,979 | +3.30(+20.75%) |
Jun 15, 2015 | 15.10 | 16.00 | 14.70 | 15.90 | 6,829 | +0.80(+5.30%) |
Jun 12, 2015 | 15.05 | 15.10 | 14.69 | 15.10 | 431 | +0.10(+0.67%) |
Jun 11, 2015 | 14.90 | 15.50 | 14.70 | 15.00 | 2,612 | +0.40(+2.74%) |
Jun 10, 2015 | 14.50 | 15.00 | 14.40 | 14.60 | 2,601 | +0.10(+0.69%) |
Jun 09, 2015 | 14.18 | 14.50 | 14.18 | 14.50 | 628 | +0.10(+0.69%) |
Jun 08, 2015 | 14.47 | 14.80 | 14.40 | 14.40 | 1,282 | +0.10(+0.70%) |
Jun 05, 2015 | 14.10 | 14.50 | 14.10 | 14.30 | 1,942 | +0.10(+0.70%) |
Jun 04, 2015 | 14.30 | 14.30 | 13.50 | 14.20 | 3,457 | +0.30(+2.16%) |
Jun 03, 2015 | 13.80 | 13.90 | 13.40 | 13.90 | 1,840 | +0.20(+1.47%) |
Jun 02, 2015 | 15.00 | 15.00 | 12.80 | 13.70 | 3,169 | -0.70(-4.87%) |
Jun 01, 2015 | 12.70 | 14.90 | 12.70 | 14.40 | 15,064 | +1.00(+7.46%) |
May 29, 2015 | 12.60 | 13.60 | 12.60 | 13.40 | 886 | -0.40(-2.90%) |
May 28, 2015 | 13.92 | 13.92 | 12.30 | 13.80 | 2,225 | +0.30(+2.22%) |
May 27, 2015 | 13.50 | 14.00 | 13.50 | 13.50 | 469 | -0.28(-2.04%) |
May 26, 2015 | 13.78 | 13.78 | 13.78 | 13.78 | 119 | -0.22(-1.56%) |
May 22, 2015 | 13.80 | 14.00 | 14.00 | 14.00 | 930 | -0.14(-0.98%) |
May 21, 2015 | 13.70 | 14.19 | 13.50 | 14.14 | 211 | +0.14(+0.99%) |
May 20, 2015 | 14.14 | 14.50 | 13.56 | 14.00 | 16,567 | +0.00(+0.00%) |
May 19, 2015 | 14.30 | 14.40 | 13.50 | 14.00 | 398 | -0.10(-0.71%) |
May 18, 2015 | 14.80 | 14.80 | 14.10 | 14.10 | 136 | -0.40(-2.76%) |
May 15, 2015 | 14.20 | 15.00 | 14.10 | 14.50 | 182 | +0.04(+0.30%) |
May 14, 2015 | 14.50 | 14.50 | 14.39 | 14.46 | 211 | +0.06(+0.40%) |
May 13, 2015 | 14.32 | 14.40 | 14.32 | 14.40 | 73 | +0.20(+1.41%) |
May 12, 2015 | 14.24 | 14.24 | 14.00 | 14.20 | 1,165 | -0.05(-0.36%) |
May 11, 2015 | 14.15 | 14.15 | 14.00 | 14.25 | 468 | +0.09(+0.64%) |
May 08, 2015 | 14.36 | 14.50 | 14.10 | 14.16 | 453 | +0.16(+1.14%) |
May 07, 2015 | 13.50 | 14.75 | 13.50 | 14.00 | 2,248 | +0.00(+0.00%) |
May 06, 2015 | 14.71 | 14.71 | 14.00 | 14.00 | 337 | -0.50(-3.45%) |
May 05, 2015 | 14.70 | 15.00 | 13.10 | 14.50 | 3,171 | -0.19(-1.27%) |
May 04, 2015 | 14.10 | 15.10 | 12.96 | 14.69 | 1,984 | -0.11(-0.76%) |