Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.51 | 12.62 | 12.51 | 12.59 | 65,423 | -0.14(-1.14%) |
Jul 30, 2015 | 12.66 | 12.74 | 12.57 | 12.74 | 171,284 | -0.26(-2.02%) |
Jul 29, 2015 | 12.93 | 13.04 | 12.86 | 13.00 | 29,424 | +0.08(+0.64%) |
Jul 28, 2015 | 12.51 | 12.92 | 12.51 | 12.92 | 194,851 | +0.44(+3.54%) |
Jul 27, 2015 | 12.35 | 12.95 | 11.85 | 12.48 | 133,315 | -1.15(-8.46%) |
Jul 24, 2015 | 13.63 | 13.67 | 13.58 | 13.63 | 78,295 | -0.31(-2.23%) |
Jul 23, 2015 | 13.91 | 14.08 | 13.91 | 13.94 | 165,303 | +0.23(+1.66%) |
Jul 22, 2015 | 13.77 | 13.77 | 13.66 | 13.71 | 107,344 | -0.07(-0.50%) |
Jul 21, 2015 | 13.80 | 13.89 | 13.78 | 13.78 | 72,735 | -0.04(-0.30%) |
Jul 20, 2015 | 13.87 | 14.00 | 13.82 | 13.82 | 48,186 | -0.43(-3.00%) |
Jul 17, 2015 | 14.36 | 14.36 | 14.12 | 14.25 | 79,553 | +0.17(+1.18%) |
Jul 16, 2015 | 13.79 | 14.09 | 13.79 | 14.09 | 219,655 | +0.52(+3.87%) |
Jul 15, 2015 | 13.66 | 13.74 | 13.54 | 13.56 | 198,392 | -0.25(-1.80%) |
Jul 14, 2015 | 13.91 | 13.91 | 13.75 | 13.81 | 89,623 | -0.46(-3.24%) |
Jul 13, 2015 | 14.22 | 14.31 | 14.11 | 14.27 | 737,236 | -0.56(-3.77%) |
Jul 10, 2015 | 14.94 | 14.94 | 14.37 | 14.83 | 1,236,560 | +0.57(+3.97%) |
Jul 09, 2015 | 12.69 | 14.26 | 12.69 | 14.26 | 1,030,679 | +2.18(+18.05%) |
Jul 08, 2015 | 12.34 | 12.48 | 12.03 | 12.08 | 596,051 | -1.58(-11.57%) |
Jul 07, 2015 | 13.65 | 13.67 | 13.11 | 13.66 | 540,913 | -0.14(-1.00%) |
Jul 06, 2015 | 13.80 | 13.89 | 13.73 | 13.80 | 316,926 | +0.16(+1.16%) |
Jul 02, 2015 | 13.55 | 13.64 | 13.64 | 13.64 | 45,064 | -0.14(-1.05%) |
Jul 01, 2015 | 13.79 | 13.84 | 13.62 | 13.79 | 182,454 | -0.52(-3.62%) |
Jun 30, 2015 | 14.53 | 14.60 | 14.26 | 14.31 | 146,339 | +0.87(+6.47%) |
Jun 29, 2015 | 13.26 | 13.73 | 13.26 | 13.44 | 226,910 | +0.19(+1.41%) |
Jun 26, 2015 | 13.80 | 13.80 | 13.22 | 13.25 | 88,998 | -1.26(-8.70%) |
Jun 25, 2015 | 14.75 | 14.75 | 14.51 | 14.51 | 160,459 | -0.59(-3.93%) |
Jun 24, 2015 | 15.32 | 15.32 | 15.07 | 15.11 | 258,296 | +0.28(+1.91%) |
Jun 23, 2015 | 14.79 | 14.85 | 14.73 | 14.82 | 33,024 | +0.42(+2.92%) |
Jun 22, 2015 | 14.49 | 14.53 | 14.40 | 14.40 | 36,467 | +0.08(+0.58%) |
Jun 19, 2015 | 14.31 | 14.40 | 14.25 | 14.32 | 229,374 | -0.75(-4.99%) |
Jun 18, 2015 | 15.09 | 15.11 | 15.02 | 15.07 | 61,654 | -0.44(-2.85%) |
Jun 17, 2015 | 15.42 | 15.60 | 15.42 | 15.51 | 223,253 | +0.10(+0.63%) |
Jun 16, 2015 | 15.49 | 15.49 | 15.30 | 15.42 | 159,406 | -0.32(-2.06%) |
Jun 15, 2015 | 15.94 | 15.94 | 15.66 | 15.74 | 95,363 | -0.61(-3.71%) |
Jun 12, 2015 | 16.36 | 16.39 | 16.31 | 16.35 | 527,329 | +0.12(+0.72%) |
Jun 11, 2015 | 16.22 | 16.31 | 16.15 | 16.23 | 228,439 | -0.17(-1.01%) |
Jun 10, 2015 | 16.51 | 16.51 | 16.33 | 16.40 | 122,821 | -0.09(-0.57%) |
Jun 09, 2015 | 16.35 | 16.57 | 16.35 | 16.49 | 63,374 | -0.51(-2.98%) |
Jun 08, 2015 | 16.71 | 17.08 | 16.71 | 17.00 | 134,210 | +1.08(+6.76%) |
Jun 05, 2015 | 16.14 | 16.14 | 15.92 | 15.92 | 73,904 | +0.00(+0.00%) |
Jun 04, 2015 | 16.22 | 16.22 | 15.92 | 15.92 | 50,474 | +0.26(+1.68%) |
Jun 03, 2015 | 15.66 | 15.71 | 15.65 | 15.66 | 94,260 | +0.00(+0.00%) |
Jun 02, 2015 | 15.71 | 15.74 | 15.62 | 15.66 | 61,663 | -0.08(-0.48%) |
Jun 01, 2015 | 15.75 | 15.81 | 15.70 | 15.73 | 163,088 | +0.64(+4.25%) |
May 29, 2015 | 15.21 | 15.21 | 15.08 | 15.09 | 39,868 | -0.29(-1.88%) |
May 28, 2015 | 15.45 | 15.45 | 15.18 | 15.38 | 160,927 | -0.88(-5.39%) |
May 27, 2015 | 16.42 | 16.42 | 16.20 | 16.26 | 35,754 | -0.19(-1.15%) |
May 26, 2015 | 16.84 | 16.84 | 16.42 | 16.45 | 117,739 | +0.32(+1.99%) |
May 22, 2015 | 15.89 | 16.13 | 16.13 | 16.13 | 96,360 | +0.68(+4.38%) |
May 21, 2015 | 15.42 | 15.47 | 15.41 | 15.45 | 45,441 | +0.19(+1.22%) |
May 20, 2015 | 15.24 | 15.31 | 15.20 | 15.27 | 78,582 | -0.05(-0.32%) |
May 19, 2015 | 15.24 | 15.33 | 15.17 | 15.31 | 131,224 | +0.72(+4.92%) |
May 18, 2015 | 14.70 | 14.70 | 14.57 | 14.60 | 27,385 | -0.38(-2.53%) |
May 15, 2015 | 14.90 | 14.98 | 14.86 | 14.98 | 195,778 | -0.26(-1.72%) |
May 14, 2015 | 15.24 | 15.25 | 15.20 | 15.24 | 23,368 | +0.09(+0.59%) |
May 13, 2015 | 15.31 | 15.31 | 15.12 | 15.15 | 133,074 | -0.29(-1.88%) |
May 12, 2015 | 15.31 | 15.44 | 15.28 | 15.44 | 41,045 | +0.10(+0.67%) |
May 11, 2015 | 15.46 | 15.47 | 15.33 | 15.33 | 72,686 | +0.11(+0.73%) |
May 08, 2015 | 15.17 | 15.29 | 15.13 | 15.22 | 96,538 | +0.17(+1.15%) |
May 07, 2015 | 14.91 | 15.05 | 14.83 | 15.05 | 78,931 | -0.06(-0.37%) |
May 06, 2015 | 15.24 | 15.29 | 15.06 | 15.11 | 37,909 | -0.24(-1.57%) |
May 05, 2015 | 15.43 | 15.47 | 15.32 | 15.35 | 158,348 | -0.77(-4.79%) |
May 04, 2015 | 16.07 | 16.17 | 16.06 | 16.12 | 23,420 | +0.12(+0.78%) |