Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.00 | 19.98 | 18.41 | 19.30 | 5,233,224 | +4.02(+26.31%) |
Jul 30, 2015 | 15.04 | 15.59 | 14.99 | 15.28 | 1,016,074 | +0.22(+1.46%) |
Jul 29, 2015 | 13.58 | 15.59 | 13.58 | 15.06 | 2,068,223 | +1.98(+15.14%) |
Jul 28, 2015 | 12.63 | 13.21 | 12.33 | 13.08 | 461,689 | +0.54(+4.31%) |
Jul 27, 2015 | 12.26 | 12.86 | 11.90 | 12.54 | 421,564 | +0.15(+1.21%) |
Jul 24, 2015 | 12.76 | 12.92 | 12.25 | 12.39 | 437,731 | -0.40(-3.13%) |
Jul 23, 2015 | 13.10 | 13.20 | 12.65 | 12.79 | 445,273 | -0.27(-2.07%) |
Jul 22, 2015 | 13.20 | 13.23 | 12.91 | 13.06 | 279,933 | -0.26(-1.95%) |
Jul 21, 2015 | 12.85 | 13.48 | 12.76 | 13.32 | 420,170 | +0.42(+3.26%) |
Jul 20, 2015 | 13.21 | 13.25 | 12.71 | 12.90 | 392,921 | -0.31(-2.35%) |
Jul 17, 2015 | 12.84 | 13.54 | 12.73 | 13.21 | 492,339 | +0.33(+2.56%) |
Jul 16, 2015 | 12.68 | 13.00 | 12.51 | 12.88 | 248,958 | +0.26(+2.06%) |
Jul 15, 2015 | 13.07 | 13.19 | 12.54 | 12.62 | 392,154 | -0.46(-3.52%) |
Jul 14, 2015 | 13.25 | 13.57 | 12.82 | 13.08 | 593,443 | -0.23(-1.73%) |
Jul 13, 2015 | 13.00 | 13.82 | 13.00 | 13.31 | 769,990 | +0.30(+2.31%) |
Jul 10, 2015 | 13.01 | 13.24 | 12.79 | 13.01 | 353,861 | +0.23(+1.80%) |
Jul 09, 2015 | 12.40 | 12.86 | 12.32 | 12.78 | 423,314 | +0.51(+4.16%) |
Jul 08, 2015 | 12.45 | 12.68 | 12.10 | 12.27 | 580,088 | -0.41(-3.23%) |
Jul 07, 2015 | 12.54 | 12.73 | 12.28 | 12.68 | 477,047 | +0.12(+0.96%) |
Jul 06, 2015 | 12.33 | 12.87 | 12.27 | 12.56 | 453,374 | +0.11(+0.88%) |
Jul 02, 2015 | 12.69 | 12.45 | 12.45 | 12.45 | 341,200 | -0.22(-1.74%) |
Jul 01, 2015 | 13.06 | 13.21 | 12.26 | 12.67 | 688,459 | -0.31(-2.39%) |
Jun 30, 2015 | 13.06 | 13.35 | 12.89 | 12.98 | 384,550 | -0.02(-0.15%) |
Jun 29, 2015 | 13.36 | 13.42 | 12.92 | 13.00 | 415,662 | -0.46(-3.42%) |
Jun 26, 2015 | 13.72 | 13.73 | 13.27 | 13.46 | 452,518 | -0.19(-1.39%) |
Jun 25, 2015 | 13.62 | 13.68 | 13.19 | 13.65 | 409,161 | +0.13(+0.96%) |
Jun 24, 2015 | 13.83 | 13.90 | 13.22 | 13.52 | 389,272 | -0.38(-2.73%) |
Jun 23, 2015 | 13.91 | 14.00 | 13.71 | 13.90 | 210,952 | -0.08(-0.57%) |
Jun 22, 2015 | 14.17 | 14.33 | 13.81 | 13.98 | 272,470 | -0.10(-0.71%) |
Jun 19, 2015 | 13.84 | 14.13 | 13.73 | 14.08 | 511,369 | +0.28(+2.03%) |
Jun 18, 2015 | 13.65 | 13.94 | 13.52 | 13.80 | 236,788 | +0.18(+1.32%) |
Jun 17, 2015 | 13.73 | 13.73 | 13.38 | 13.62 | 245,842 | -0.11(-0.80%) |
Jun 16, 2015 | 13.97 | 14.01 | 13.55 | 13.73 | 367,797 | -0.34(-2.42%) |
Jun 15, 2015 | 13.86 | 14.22 | 13.37 | 14.07 | 336,661 | +0.04(+0.29%) |
Jun 12, 2015 | 14.18 | 14.32 | 13.91 | 14.03 | 266,994 | -0.21(-1.47%) |
Jun 11, 2015 | 14.74 | 14.90 | 14.16 | 14.24 | 299,064 | -0.50(-3.39%) |
Jun 10, 2015 | 14.15 | 14.97 | 14.09 | 14.74 | 549,654 | +0.66(+4.69%) |
Jun 09, 2015 | 14.38 | 14.40 | 13.97 | 14.08 | 309,745 | -0.29(-2.02%) |
Jun 08, 2015 | 14.99 | 15.09 | 13.96 | 14.37 | 466,280 | -0.65(-4.33%) |
Jun 05, 2015 | 14.14 | 15.16 | 14.02 | 15.02 | 711,052 | +0.90(+6.37%) |
Jun 04, 2015 | 13.90 | 14.38 | 13.69 | 14.12 | 465,617 | +0.16(+1.15%) |
Jun 03, 2015 | 13.03 | 13.98 | 13.03 | 13.96 | 731,335 | +0.99(+7.59%) |
Jun 02, 2015 | 13.11 | 13.51 | 12.90 | 12.97 | 595,256 | -0.22(-1.70%) |
Jun 01, 2015 | 13.15 | 13.38 | 13.00 | 13.20 | 400,372 | +0.05(+0.38%) |
May 29, 2015 | 13.68 | 14.00 | 13.10 | 13.15 | 589,401 | -0.53(-3.87%) |
May 28, 2015 | 13.89 | 13.98 | 13.40 | 13.68 | 366,102 | -0.26(-1.87%) |
May 27, 2015 | 13.90 | 14.08 | 13.70 | 13.94 | 416,384 | +0.06(+0.43%) |
May 26, 2015 | 14.10 | 14.16 | 13.71 | 13.88 | 464,771 | -0.25(-1.77%) |
May 22, 2015 | 14.33 | 14.13 | 14.13 | 14.13 | 422,800 | -0.27(-1.87%) |
May 21, 2015 | 14.39 | 14.78 | 14.31 | 14.40 | 350,569 | +0.01(+0.07%) |
May 20, 2015 | 14.38 | 14.60 | 14.18 | 14.39 | 348,258 | +0.07(+0.49%) |
May 19, 2015 | 14.96 | 14.96 | 14.28 | 14.32 | 430,243 | -0.58(-3.89%) |
May 18, 2015 | 14.57 | 14.96 | 14.45 | 14.90 | 525,648 | +0.29(+1.98%) |
May 15, 2015 | 14.55 | 14.78 | 14.34 | 14.61 | 310,153 | +0.01(+0.07%) |
May 14, 2015 | 14.86 | 14.96 | 14.45 | 14.60 | 323,815 | -0.15(-1.02%) |
May 13, 2015 | 14.94 | 14.99 | 14.53 | 14.75 | 376,089 | -0.11(-0.74%) |
May 12, 2015 | 14.73 | 14.95 | 14.46 | 14.86 | 379,863 | +0.07(+0.47%) |
May 11, 2015 | 14.53 | 15.03 | 14.53 | 14.79 | 383,807 | +0.22(+1.51%) |
May 08, 2015 | 14.70 | 14.95 | 14.48 | 14.57 | 494,703 | +0.04(+0.28%) |
May 07, 2015 | 14.15 | 14.84 | 14.13 | 14.53 | 557,534 | +0.37(+2.61%) |
May 06, 2015 | 14.05 | 14.24 | 13.90 | 14.16 | 560,257 | +0.13(+0.93%) |
May 05, 2015 | 14.19 | 14.35 | 13.71 | 14.03 | 885,632 | -0.17(-1.20%) |
May 04, 2015 | 14.15 | 14.90 | 14.15 | 14.20 | 746,850 | +0.11(+0.78%) |