Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.84 | 18.18 | 17.45 | 17.62 | 208,592 | -0.19(-1.07%) |
Jul 30, 2015 | 17.85 | 18.30 | 16.79 | 17.81 | 430,585 | -0.18(-1.00%) |
Jul 29, 2015 | 19.06 | 19.06 | 17.81 | 17.99 | 379,650 | -0.40(-2.18%) |
Jul 28, 2015 | 19.71 | 19.75 | 18.09 | 18.39 | 661,044 | -1.29(-6.55%) |
Jul 27, 2015 | 19.00 | 19.85 | 17.70 | 19.68 | 468,578 | +0.66(+3.47%) |
Jul 24, 2015 | 18.72 | 19.64 | 18.66 | 19.02 | 441,033 | +0.08(+0.42%) |
Jul 23, 2015 | 18.68 | 18.98 | 18.44 | 18.94 | 391,244 | +0.23(+1.23%) |
Jul 22, 2015 | 18.10 | 18.83 | 18.02 | 18.71 | 311,502 | +0.39(+2.13%) |
Jul 21, 2015 | 18.30 | 18.35 | 17.93 | 18.32 | 228,838 | +0.00(+0.00%) |
Jul 20, 2015 | 18.39 | 18.39 | 17.55 | 18.32 | 422,137 | -0.03(-0.16%) |
Jul 17, 2015 | 17.99 | 18.38 | 17.61 | 18.35 | 448,886 | +0.32(+1.77%) |
Jul 16, 2015 | 17.65 | 18.20 | 16.97 | 18.03 | 447,291 | +0.46(+2.62%) |
Jul 15, 2015 | 16.99 | 17.64 | 16.77 | 17.57 | 1,936,492 | +0.80(+4.77%) |
Jul 14, 2015 | 16.50 | 16.86 | 16.17 | 16.77 | 371,359 | +0.22(+1.33%) |
Jul 13, 2015 | 15.77 | 16.64 | 15.77 | 16.55 | 329,279 | +0.92(+5.89%) |
Jul 10, 2015 | 15.56 | 15.74 | 15.11 | 15.63 | 229,607 | +0.34(+2.22%) |
Jul 09, 2015 | 14.81 | 15.48 | 14.76 | 15.29 | 313,227 | +0.76(+5.23%) |
Jul 08, 2015 | 14.65 | 15.12 | 14.27 | 14.53 | 287,440 | -0.30(-2.02%) |
Jul 07, 2015 | 14.67 | 14.95 | 14.26 | 14.83 | 191,828 | +0.14(+0.95%) |
Jul 06, 2015 | 14.09 | 14.70 | 13.75 | 14.69 | 618,338 | +0.52(+3.67%) |
Jul 02, 2015 | 14.36 | 14.17 | 14.17 | 14.17 | 418,400 | -0.21(-1.46%) |
Jul 01, 2015 | 15.31 | 15.47 | 14.26 | 14.38 | 283,180 | -0.74(-4.89%) |
Jun 30, 2015 | 14.68 | 15.25 | 14.38 | 15.12 | 344,531 | +0.27(+1.82%) |
Jun 29, 2015 | 15.15 | 16.00 | 14.22 | 14.85 | 2,073,260 | +1.41(+10.49%) |
Jun 26, 2015 | 13.27 | 13.80 | 13.02 | 13.44 | 374,750 | +0.24(+1.82%) |
Jun 25, 2015 | 11.69 | 13.49 | 11.69 | 13.20 | 196,216 | -0.34(-2.51%) |
Jun 24, 2015 | 14.15 | 14.46 | 13.50 | 13.54 | 198,465 | -0.54(-3.84%) |
Jun 23, 2015 | 14.80 | 14.80 | 14.02 | 14.08 | 213,063 | -0.63(-4.28%) |
Jun 22, 2015 | 14.59 | 14.82 | 14.44 | 14.71 | 401,431 | +0.27(+1.87%) |
Jun 19, 2015 | 14.34 | 14.54 | 13.65 | 14.44 | 289,479 | +0.17(+1.19%) |
Jun 18, 2015 | 14.19 | 14.41 | 13.94 | 14.27 | 251,548 | +0.24(+1.71%) |
Jun 17, 2015 | 14.27 | 14.40 | 13.87 | 14.03 | 228,177 | -0.18(-1.27%) |
Jun 16, 2015 | 14.29 | 14.52 | 14.19 | 14.21 | 316,749 | -0.13(-0.91%) |
Jun 15, 2015 | 14.79 | 14.79 | 14.23 | 14.34 | 247,608 | -0.58(-3.89%) |
Jun 12, 2015 | 14.87 | 15.10 | 14.79 | 14.92 | 151,221 | -0.08(-0.53%) |
Jun 11, 2015 | 14.43 | 15.04 | 14.35 | 15.00 | 259,047 | +0.60(+4.17%) |
Jun 10, 2015 | 14.60 | 14.60 | 14.11 | 14.40 | 257,010 | -0.22(-1.50%) |
Jun 09, 2015 | 13.96 | 14.67 | 13.91 | 14.62 | 227,290 | +0.60(+4.28%) |
Jun 08, 2015 | 14.81 | 14.85 | 13.66 | 14.02 | 270,124 | -0.70(-4.76%) |
Jun 05, 2015 | 13.73 | 14.89 | 13.58 | 14.72 | 330,362 | +0.93(+6.74%) |
Jun 04, 2015 | 13.85 | 14.25 | 13.71 | 13.79 | 229,824 | -0.04(-0.29%) |
Jun 03, 2015 | 13.43 | 13.99 | 13.31 | 13.83 | 380,706 | +0.52(+3.91%) |
Jun 02, 2015 | 13.47 | 13.62 | 13.24 | 13.31 | 180,772 | -0.18(-1.33%) |
Jun 01, 2015 | 13.76 | 13.81 | 13.28 | 13.49 | 145,277 | -0.08(-0.59%) |
May 29, 2015 | 13.63 | 13.85 | 13.51 | 13.57 | 159,212 | -0.13(-0.95%) |
May 28, 2015 | 13.23 | 13.71 | 13.08 | 13.70 | 197,835 | +0.41(+3.09%) |
May 27, 2015 | 12.90 | 13.43 | 12.77 | 13.29 | 126,147 | +0.37(+2.86%) |
May 26, 2015 | 13.26 | 13.51 | 12.86 | 12.92 | 137,352 | -0.49(-3.65%) |
May 22, 2015 | 13.53 | 13.41 | 13.41 | 13.41 | 83,700 | -0.10(-0.74%) |
May 21, 2015 | 13.44 | 13.81 | 13.42 | 13.51 | 109,638 | +0.03(+0.22%) |
May 20, 2015 | 13.52 | 13.67 | 13.23 | 13.48 | 200,874 | -0.03(-0.22%) |
May 19, 2015 | 13.62 | 13.94 | 13.49 | 13.51 | 172,334 | -0.13(-0.95%) |
May 18, 2015 | 13.27 | 13.71 | 13.21 | 13.64 | 172,506 | +0.22(+1.64%) |
May 15, 2015 | 13.88 | 14.21 | 13.40 | 13.42 | 130,145 | -0.46(-3.31%) |
May 14, 2015 | 13.47 | 13.99 | 13.18 | 13.88 | 188,845 | +0.50(+3.74%) |
May 13, 2015 | 13.85 | 13.98 | 13.32 | 13.38 | 95,019 | -0.43(-3.11%) |
May 12, 2015 | 13.73 | 14.04 | 13.40 | 13.81 | 145,825 | -0.02(-0.14%) |
May 11, 2015 | 13.50 | 14.09 | 13.49 | 13.83 | 239,174 | +0.34(+2.52%) |
May 08, 2015 | 13.62 | 14.74 | 13.32 | 13.49 | 223,801 | +0.23(+1.73%) |
May 07, 2015 | 12.77 | 13.67 | 12.65 | 13.26 | 180,848 | +0.42(+3.27%) |
May 06, 2015 | 12.74 | 13.19 | 12.54 | 12.84 | 241,609 | +0.07(+0.55%) |
May 05, 2015 | 13.15 | 13.17 | 12.70 | 12.77 | 214,888 | -0.47(-3.55%) |
May 04, 2015 | 12.98 | 13.46 | 12.95 | 13.24 | 385,439 | +0.34(+2.64%) |