Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.88 | 13.15 | 12.82 | 13.00 | 216,979 | +0.18(+1.40%) |
Jul 30, 2015 | 13.11 | 13.17 | 12.50 | 12.82 | 1,484,493 | -1.09(-7.84%) |
Jul 29, 2015 | 14.60 | 14.60 | 13.80 | 13.91 | 73,225 | -0.66(-4.53%) |
Jul 28, 2015 | 14.92 | 15.53 | 14.35 | 14.57 | 82,260 | -0.18(-1.22%) |
Jul 27, 2015 | 14.68 | 14.84 | 14.13 | 14.75 | 61,353 | +0.00(+0.00%) |
Jul 24, 2015 | 15.06 | 15.46 | 14.53 | 14.75 | 87,490 | -0.38(-2.51%) |
Jul 23, 2015 | 15.70 | 15.79 | 14.94 | 15.13 | 124,776 | -0.56(-3.57%) |
Jul 22, 2015 | 15.07 | 15.93 | 15.02 | 15.69 | 82,817 | +0.47(+3.09%) |
Jul 21, 2015 | 15.35 | 15.50 | 15.01 | 15.22 | 92,379 | -0.14(-0.91%) |
Jul 20, 2015 | 16.18 | 16.18 | 15.00 | 15.36 | 95,000 | -0.70(-4.36%) |
Jul 17, 2015 | 15.50 | 16.08 | 15.15 | 16.06 | 137,106 | +0.43(+2.75%) |
Jul 16, 2015 | 15.69 | 16.18 | 15.48 | 15.63 | 181,317 | +0.10(+0.64%) |
Jul 15, 2015 | 15.39 | 15.94 | 15.05 | 15.53 | 140,075 | +0.24(+1.57%) |
Jul 14, 2015 | 14.82 | 15.35 | 14.67 | 15.29 | 194,877 | +0.49(+3.31%) |
Jul 13, 2015 | 14.40 | 15.00 | 14.34 | 14.80 | 143,199 | +0.41(+2.85%) |
Jul 10, 2015 | 14.66 | 14.78 | 14.02 | 14.39 | 148,340 | +0.15(+1.05%) |
Jul 09, 2015 | 14.22 | 14.25 | 13.82 | 14.24 | 277,210 | +0.25(+1.79%) |
Jul 08, 2015 | 14.04 | 14.25 | 13.45 | 13.99 | 111,636 | -0.14(-0.99%) |
Jul 07, 2015 | 13.85 | 14.39 | 13.38 | 14.13 | 119,714 | +0.29(+2.10%) |
Jul 06, 2015 | 13.33 | 13.89 | 13.18 | 13.84 | 68,197 | +0.32(+2.37%) |
Jul 02, 2015 | 13.94 | 13.52 | 13.52 | 13.52 | 116,300 | -0.40(-2.87%) |
Jul 01, 2015 | 13.92 | 14.20 | 13.57 | 13.92 | 263,247 | +0.19(+1.38%) |
Jun 30, 2015 | 13.15 | 14.29 | 12.84 | 13.73 | 212,041 | +0.78(+6.02%) |
Jun 29, 2015 | 12.05 | 13.12 | 11.75 | 12.95 | 226,585 | +0.73(+5.97%) |
Jun 26, 2015 | 12.69 | 12.74 | 11.78 | 12.22 | 1,840,287 | -0.25(-2.00%) |
Jun 25, 2015 | 13.10 | 13.44 | 12.15 | 12.47 | 97,691 | -0.49(-3.78%) |
Jun 24, 2015 | 13.32 | 13.69 | 12.62 | 12.96 | 108,976 | -0.35(-2.63%) |
Jun 23, 2015 | 13.39 | 13.65 | 12.90 | 13.31 | 268,234 | -0.01(-0.08%) |
Jun 22, 2015 | 13.02 | 13.70 | 13.02 | 13.32 | 148,797 | +0.33(+2.54%) |
Jun 19, 2015 | 12.48 | 13.10 | 12.45 | 12.99 | 176,828 | +0.10(+0.78%) |
Jun 18, 2015 | 12.96 | 13.46 | 12.74 | 12.89 | 156,069 | -0.02(-0.15%) |
Jun 17, 2015 | 13.15 | 13.15 | 12.66 | 12.91 | 120,136 | -0.21(-1.60%) |
Jun 16, 2015 | 13.56 | 13.98 | 13.03 | 13.12 | 182,825 | -0.40(-2.96%) |
Jun 15, 2015 | 12.98 | 13.98 | 12.73 | 13.52 | 358,216 | +0.56(+4.32%) |
Jun 12, 2015 | 12.21 | 13.16 | 12.00 | 12.96 | 123,418 | +0.64(+5.19%) |
Jun 11, 2015 | 11.70 | 12.45 | 11.55 | 12.32 | 117,096 | +0.60(+5.12%) |
Jun 10, 2015 | 10.72 | 11.89 | 10.70 | 11.72 | 91,962 | +0.88(+8.12%) |
Jun 09, 2015 | 10.80 | 11.00 | 10.34 | 10.84 | 44,865 | +0.02(+0.18%) |
Jun 08, 2015 | 11.08 | 11.22 | 10.68 | 10.82 | 94,283 | -0.18(-1.64%) |
Jun 05, 2015 | 10.60 | 11.09 | 10.26 | 11.00 | 110,639 | +0.49(+4.66%) |
Jun 04, 2015 | 10.90 | 11.01 | 10.35 | 10.51 | 57,541 | -0.45(-4.11%) |
Jun 03, 2015 | 10.99 | 11.02 | 10.30 | 10.96 | 112,035 | +0.12(+1.11%) |
Jun 02, 2015 | 10.47 | 10.99 | 10.08 | 10.84 | 69,883 | +0.31(+2.94%) |
Jun 01, 2015 | 10.52 | 10.99 | 10.00 | 10.53 | 155,525 | -0.08(-0.75%) |
May 29, 2015 | 11.00 | 11.01 | 10.54 | 10.61 | 106,631 | -0.39(-3.55%) |
May 28, 2015 | 10.92 | 11.00 | 10.62 | 11.00 | 50,943 | +0.01(+0.09%) |
May 27, 2015 | 10.48 | 11.30 | 10.37 | 10.99 | 126,248 | +0.59(+5.67%) |
May 26, 2015 | 10.95 | 11.43 | 10.23 | 10.40 | 114,117 | -0.52(-4.76%) |
May 22, 2015 | 11.00 | 10.92 | 10.92 | 10.92 | 82,600 | -0.05(-0.46%) |
May 21, 2015 | 11.44 | 11.56 | 10.54 | 10.97 | 299,853 | -0.62(-5.35%) |
May 20, 2015 | 12.10 | 12.96 | 10.85 | 11.59 | 1,073,251 | +0.94(+8.83%) |
May 19, 2015 | 10.70 | 11.13 | 10.46 | 10.65 | 89,802 | +0.43(+4.21%) |
May 18, 2015 | 9.290 | 10.30 | 9.290 | 10.22 | 91,863 | +0.83(+8.84%) |
May 15, 2015 | 9.490 | 9.671 | 9.020 | 9.390 | 107,940 | -0.07(-0.74%) |
May 14, 2015 | 9.470 | 9.570 | 9.250 | 9.460 | 60,703 | -0.01(-0.11%) |
May 13, 2015 | 9.360 | 9.620 | 9.020 | 9.470 | 105,451 | +0.11(+1.18%) |
May 12, 2015 | 9.360 | 9.420 | 9.000 | 9.360 | 88,237 | +0.11(+1.19%) |
May 11, 2015 | 9.170 | 9.710 | 9.170 | 9.250 | 89,888 | +0.06(+0.65%) |
May 08, 2015 | 9.710 | 9.850 | 9.040 | 9.190 | 163,441 | -0.39(-4.07%) |
May 07, 2015 | 9.620 | 10.13 | 9.270 | 9.580 | 69,018 | -0.23(-2.34%) |
May 06, 2015 | 10.07 | 10.28 | 9.510 | 9.810 | 39,150 | -0.17(-1.70%) |
May 05, 2015 | 10.31 | 10.48 | 9.700 | 9.980 | 57,623 | -0.31(-3.01%) |
May 04, 2015 | 10.09 | 10.99 | 10.09 | 10.29 | 107,077 | +0.17(+1.68%) |