Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.76 | 13.03 | 12.48 | 12.64 | 33,836 | -0.12(-0.94%) |
Jul 30, 2015 | 13.00 | 13.04 | 12.40 | 12.76 | 34,201 | -0.28(-2.15%) |
Jul 29, 2015 | 13.52 | 13.76 | 13.00 | 13.04 | 48,940 | -0.64(-4.68%) |
Jul 28, 2015 | 13.16 | 13.72 | 12.80 | 13.68 | 54,619 | +0.36(+2.70%) |
Jul 27, 2015 | 12.88 | 14.24 | 12.60 | 13.32 | 134,722 | -0.12(-0.89%) |
Jul 24, 2015 | 13.68 | 14.28 | 13.00 | 13.44 | 250,334 | -0.24(-1.75%) |
Jul 23, 2015 | 14.44 | 14.89 | 13.08 | 13.68 | 160,518 | -0.84(-5.79%) |
Jul 22, 2015 | 13.60 | 15.08 | 13.56 | 14.52 | 258,485 | +0.48(+3.42%) |
Jul 21, 2015 | 14.56 | 14.56 | 13.36 | 14.04 | 338,779 | -0.80(-5.39%) |
Jul 20, 2015 | 15.36 | 16.40 | 14.12 | 14.84 | 1,719,000 | +0.72(+5.10%) |
Jul 17, 2015 | 11.72 | 14.56 | 11.60 | 14.12 | 500,009 | +2.32(+19.66%) |
Jul 16, 2015 | 11.48 | 12.00 | 11.48 | 11.80 | 28,740 | +0.28(+2.43%) |
Jul 15, 2015 | 11.80 | 11.92 | 11.36 | 11.52 | 33,960 | -0.36(-3.03%) |
Jul 14, 2015 | 12.56 | 12.60 | 11.80 | 11.88 | 75,632 | -0.24(-1.98%) |
Jul 13, 2015 | 11.72 | 12.68 | 11.53 | 12.12 | 137,014 | +0.40(+3.41%) |
Jul 10, 2015 | 10.48 | 12.60 | 10.36 | 11.72 | 343,527 | +1.32(+12.69%) |
Jul 09, 2015 | 10.68 | 11.00 | 10.40 | 10.40 | 59,760 | -0.16(-1.52%) |
Jul 08, 2015 | 11.04 | 11.16 | 10.56 | 10.56 | 72,336 | -0.92(-8.01%) |
Jul 07, 2015 | 12.08 | 12.40 | 11.24 | 11.48 | 69,835 | -0.68(-5.59%) |
Jul 06, 2015 | 12.32 | 12.63 | 12.04 | 12.16 | 30,154 | -0.32(-2.56%) |
Jul 02, 2015 | 13.04 | 12.48 | 12.48 | 12.48 | 36,350 | -0.16(-1.27%) |
Jul 01, 2015 | 12.52 | 13.15 | 12.52 | 12.64 | 64,666 | +0.48(+3.95%) |
Jun 30, 2015 | 12.84 | 12.84 | 12.00 | 12.16 | 65,666 | -0.24(-1.94%) |
Jun 29, 2015 | 12.52 | 13.12 | 12.40 | 12.40 | 57,281 | -0.48(-3.73%) |
Jun 26, 2015 | 14.12 | 14.32 | 12.40 | 12.88 | 100,822 | -1.20(-8.52%) |
Jun 25, 2015 | 14.08 | 14.44 | 14.04 | 14.08 | 20,857 | -0.20(-1.40%) |
Jun 24, 2015 | 14.12 | 14.48 | 14.00 | 14.28 | 32,686 | +0.24(+1.71%) |
Jun 23, 2015 | 14.76 | 14.84 | 14.04 | 14.04 | 98,102 | -0.68(-4.62%) |
Jun 22, 2015 | 15.32 | 15.56 | 14.64 | 14.72 | 77,352 | -0.40(-2.65%) |
Jun 19, 2015 | 15.52 | 15.56 | 15.00 | 15.12 | 43,182 | -0.28(-1.82%) |
Jun 18, 2015 | 15.64 | 15.64 | 15.40 | 15.40 | 36,441 | -0.12(-0.77%) |
Jun 17, 2015 | 15.68 | 15.88 | 15.44 | 15.52 | 35,007 | -0.16(-1.02%) |
Jun 16, 2015 | 15.76 | 16.08 | 15.52 | 15.68 | 32,892 | -0.12(-0.76%) |
Jun 15, 2015 | 15.92 | 16.11 | 15.68 | 15.80 | 16,629 | -0.20(-1.25%) |
Jun 12, 2015 | 15.92 | 16.16 | 15.92 | 16.00 | 33,444 | +0.24(+1.52%) |
Jun 11, 2015 | 16.08 | 16.36 | 15.64 | 15.76 | 26,961 | -0.36(-2.23%) |
Jun 10, 2015 | 16.44 | 16.48 | 16.08 | 16.12 | 49,220 | +0.20(+1.26%) |
Jun 09, 2015 | 15.68 | 16.56 | 15.32 | 15.92 | 92,750 | +0.24(+1.53%) |
Jun 08, 2015 | 15.72 | 15.96 | 15.64 | 15.68 | 34,293 | -0.16(-1.01%) |
Jun 05, 2015 | 15.68 | 16.10 | 15.68 | 15.84 | 37,549 | -0.08(-0.50%) |
Jun 04, 2015 | 16.08 | 16.48 | 15.64 | 15.92 | 73,465 | -0.32(-1.97%) |
Jun 03, 2015 | 15.72 | 16.68 | 15.72 | 16.24 | 96,454 | +0.40(+2.53%) |
Jun 02, 2015 | 15.60 | 16.11 | 15.40 | 15.84 | 64,893 | +0.12(+0.76%) |
Jun 01, 2015 | 16.40 | 16.51 | 15.68 | 15.72 | 74,077 | -0.52(-3.20%) |
May 29, 2015 | 16.92 | 17.32 | 16.24 | 16.24 | 261,499 | -1.56(-8.76%) |
May 28, 2015 | 15.80 | 17.92 | 15.20 | 17.80 | 760,019 | +2.00(+12.66%) |
May 27, 2015 | 15.96 | 16.16 | 15.64 | 15.80 | 88,768 | -0.08(-0.50%) |
May 26, 2015 | 16.52 | 16.92 | 15.72 | 15.88 | 129,490 | -0.68(-4.11%) |
May 22, 2015 | 16.48 | 16.56 | 16.56 | 16.56 | 73,600 | +0.04(+0.24%) |
May 21, 2015 | 17.00 | 17.04 | 16.40 | 16.52 | 73,259 | -0.56(-3.28%) |
May 20, 2015 | 16.36 | 17.56 | 16.20 | 17.08 | 160,442 | +0.60(+3.64%) |
May 19, 2015 | 16.72 | 16.76 | 16.20 | 16.48 | 80,435 | -0.20(-1.20%) |
May 18, 2015 | 17.44 | 17.51 | 16.60 | 16.68 | 137,827 | -0.76(-4.36%) |
May 15, 2015 | 17.80 | 17.80 | 17.20 | 17.44 | 77,198 | -0.28(-1.58%) |
May 14, 2015 | 17.84 | 18.32 | 17.44 | 17.72 | 96,033 | -0.12(-0.67%) |
May 13, 2015 | 17.92 | 18.56 | 17.60 | 17.84 | 196,941 | +0.12(+0.68%) |
May 12, 2015 | 17.48 | 18.20 | 17.40 | 17.72 | 112,212 | -0.08(-0.45%) |
May 11, 2015 | 17.36 | 19.20 | 17.36 | 17.80 | 491,670 | +0.44(+2.53%) |
May 08, 2015 | 17.28 | 17.40 | 17.04 | 17.36 | 67,660 | +0.28(+1.64%) |
May 07, 2015 | 17.40 | 17.80 | 17.00 | 17.08 | 109,077 | -0.44(-2.51%) |
May 06, 2015 | 18.32 | 18.60 | 17.00 | 17.52 | 222,621 | -0.32(-1.79%) |
May 05, 2015 | 18.80 | 20.20 | 17.80 | 17.84 | 406,774 | -0.72(-3.88%) |
May 04, 2015 | 18.08 | 18.92 | 17.40 | 18.56 | 402,411 | +0.88(+4.98%) |