Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.53 | 13.62 | 13.25 | 13.41 | 34,126 | -0.05(-0.37%) |
Jul 30, 2015 | 13.14 | 13.58 | 13.06 | 13.46 | 48,469 | +0.23(+1.74%) |
Jul 29, 2015 | 13.77 | 13.87 | 13.20 | 13.23 | 138,961 | -0.52(-3.78%) |
Jul 28, 2015 | 13.98 | 13.98 | 13.46 | 13.75 | 63,596 | -0.13(-0.94%) |
Jul 27, 2015 | 13.40 | 13.98 | 13.21 | 13.88 | 64,689 | +0.36(+2.66%) |
Jul 24, 2015 | 13.46 | 13.66 | 13.31 | 13.52 | 108,270 | -0.02(-0.15%) |
Jul 23, 2015 | 13.68 | 13.82 | 13.33 | 13.54 | 51,240 | -0.07(-0.51%) |
Jul 22, 2015 | 13.31 | 13.70 | 13.31 | 13.61 | 48,280 | +0.19(+1.42%) |
Jul 21, 2015 | 13.50 | 13.85 | 13.37 | 13.42 | 45,556 | -0.11(-0.81%) |
Jul 20, 2015 | 13.93 | 14.00 | 13.50 | 13.53 | 54,334 | -0.37(-2.66%) |
Jul 17, 2015 | 14.00 | 14.00 | 13.85 | 13.90 | 38,007 | -0.05(-0.36%) |
Jul 16, 2015 | 13.89 | 14.15 | 13.82 | 13.95 | 37,172 | +0.21(+1.53%) |
Jul 15, 2015 | 13.75 | 13.96 | 13.64 | 13.74 | 31,152 | -0.09(-0.65%) |
Jul 14, 2015 | 13.32 | 13.92 | 13.26 | 13.83 | 76,063 | +0.45(+3.36%) |
Jul 13, 2015 | 13.80 | 13.93 | 13.20 | 13.38 | 143,543 | -0.43(-3.11%) |
Jul 10, 2015 | 13.33 | 13.96 | 13.33 | 13.81 | 102,491 | +0.60(+4.54%) |
Jul 09, 2015 | 13.84 | 13.93 | 13.20 | 13.21 | 103,125 | -0.39(-2.87%) |
Jul 08, 2015 | 14.30 | 14.36 | 13.38 | 13.60 | 70,889 | -0.89(-6.14%) |
Jul 07, 2015 | 14.41 | 14.76 | 14.09 | 14.49 | 69,242 | +0.05(+0.35%) |
Jul 06, 2015 | 14.63 | 14.82 | 14.24 | 14.44 | 111,343 | -0.29(-1.97%) |
Jul 02, 2015 | 14.83 | 14.73 | 14.73 | 14.73 | 61,300 | -0.04(-0.27%) |
Jul 01, 2015 | 14.66 | 14.98 | 14.55 | 14.77 | 42,746 | +0.18(+1.23%) |
Jun 30, 2015 | 14.80 | 14.84 | 14.46 | 14.59 | 120,976 | -0.17(-1.15%) |
Jun 29, 2015 | 15.00 | 15.36 | 14.71 | 14.76 | 70,875 | -0.30(-1.99%) |
Jun 26, 2015 | 15.38 | 15.38 | 15.03 | 15.06 | 330,171 | -0.28(-1.83%) |
Jun 25, 2015 | 15.43 | 15.44 | 15.13 | 15.34 | 61,085 | -0.07(-0.45%) |
Jun 24, 2015 | 15.56 | 15.64 | 15.31 | 15.41 | 61,943 | -0.25(-1.60%) |
Jun 23, 2015 | 15.67 | 15.75 | 15.61 | 15.66 | 50,403 | -0.07(-0.45%) |
Jun 22, 2015 | 15.67 | 15.74 | 15.64 | 15.73 | 89,839 | +0.03(+0.19%) |
Jun 19, 2015 | 15.80 | 15.84 | 15.58 | 15.70 | 87,414 | -0.05(-0.32%) |
Jun 18, 2015 | 15.50 | 15.96 | 15.32 | 15.75 | 96,477 | +0.13(+0.83%) |
Jun 17, 2015 | 15.58 | 15.79 | 15.40 | 15.62 | 46,058 | +0.03(+0.19%) |
Jun 16, 2015 | 15.39 | 15.88 | 15.33 | 15.59 | 44,428 | +0.13(+0.84%) |
Jun 15, 2015 | 15.49 | 15.58 | 15.25 | 15.46 | 127,499 | -0.19(-1.21%) |
Jun 12, 2015 | 15.50 | 15.75 | 15.50 | 15.65 | 29,523 | +0.03(+0.19%) |
Jun 11, 2015 | 15.92 | 15.95 | 15.54 | 15.62 | 57,009 | -0.34(-2.13%) |
Jun 10, 2015 | 15.88 | 16.10 | 15.80 | 15.96 | 62,056 | +0.14(+0.88%) |
Jun 09, 2015 | 15.77 | 16.18 | 15.54 | 15.82 | 93,076 | -0.02(-0.13%) |
Jun 08, 2015 | 16.28 | 16.45 | 15.79 | 15.84 | 131,008 | -0.57(-3.47%) |
Jun 05, 2015 | 16.49 | 17.01 | 16.05 | 16.41 | 293,249 | -0.18(-1.08%) |
Jun 04, 2015 | 16.35 | 16.90 | 16.24 | 16.59 | 148,903 | +0.23(+1.41%) |
Jun 03, 2015 | 15.51 | 16.45 | 15.39 | 16.36 | 146,783 | +0.63(+4.01%) |
Jun 02, 2015 | 15.55 | 15.89 | 15.27 | 15.73 | 75,925 | +0.12(+0.77%) |
Jun 01, 2015 | 15.76 | 16.00 | 15.12 | 15.61 | 72,950 | +0.03(+0.19%) |
May 29, 2015 | 15.48 | 15.87 | 15.36 | 15.58 | 100,667 | +0.13(+0.84%) |
May 28, 2015 | 15.24 | 15.49 | 14.95 | 15.45 | 59,542 | +0.21(+1.38%) |
May 27, 2015 | 15.14 | 15.24 | 15.00 | 15.24 | 39,926 | +0.17(+1.13%) |
May 26, 2015 | 15.20 | 15.27 | 14.51 | 15.07 | 74,005 | -0.10(-0.66%) |
May 22, 2015 | 15.29 | 15.17 | 15.17 | 15.17 | 51,000 | -0.18(-1.17%) |
May 21, 2015 | 15.25 | 15.50 | 15.07 | 15.35 | 51,664 | +0.04(+0.26%) |
May 20, 2015 | 15.24 | 15.65 | 15.12 | 15.31 | 88,088 | +0.00(+0.00%) |
May 19, 2015 | 15.68 | 15.77 | 15.26 | 15.31 | 175,680 | -0.44(-2.79%) |
May 18, 2015 | 14.52 | 16.13 | 14.35 | 15.75 | 408,500 | +1.25(+8.62%) |
May 15, 2015 | 13.48 | 14.75 | 12.88 | 14.50 | 201,320 | +0.97(+7.17%) |
May 14, 2015 | 13.25 | 13.55 | 13.10 | 13.53 | 77,587 | +0.29(+2.19%) |
May 13, 2015 | 13.60 | 13.60 | 13.20 | 13.24 | 26,783 | -0.06(-0.45%) |
May 12, 2015 | 13.72 | 13.72 | 12.59 | 13.30 | 54,652 | +0.43(+3.34%) |
May 11, 2015 | 13.14 | 13.30 | 12.84 | 12.87 | 34,501 | -0.35(-2.65%) |
May 08, 2015 | 12.88 | 13.29 | 12.64 | 13.22 | 75,817 | +0.45(+3.52%) |
May 07, 2015 | 12.74 | 12.93 | 12.73 | 12.77 | 46,039 | -0.03(-0.23%) |
May 06, 2015 | 12.55 | 12.92 | 12.55 | 12.80 | 70,492 | +0.19(+1.51%) |
May 05, 2015 | 12.74 | 12.74 | 12.40 | 12.61 | 64,206 | -0.11(-0.86%) |
May 04, 2015 | 12.39 | 12.84 | 12.35 | 12.72 | 55,880 | +0.28(+2.25%) |