Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.17 | 14.68 | 14.00 | 14.11 | 309,105 | -0.11(-0.77%) |
Jul 30, 2015 | 13.80 | 14.23 | 13.65 | 14.22 | 216,839 | +0.35(+2.52%) |
Jul 29, 2015 | 14.06 | 14.20 | 13.77 | 13.87 | 293,162 | -0.23(-1.63%) |
Jul 28, 2015 | 14.33 | 14.36 | 13.95 | 14.10 | 203,055 | -0.26(-1.81%) |
Jul 27, 2015 | 14.29 | 14.41 | 13.88 | 14.36 | 365,910 | -0.09(-0.62%) |
Jul 24, 2015 | 14.37 | 14.58 | 13.87 | 14.45 | 399,903 | +0.04(+0.28%) |
Jul 23, 2015 | 14.55 | 14.95 | 14.30 | 14.41 | 608,757 | +0.04(+0.28%) |
Jul 22, 2015 | 14.00 | 14.49 | 13.63 | 14.37 | 807,376 | +0.89(+6.60%) |
Jul 21, 2015 | 14.04 | 14.18 | 13.40 | 13.48 | 326,386 | -0.52(-3.71%) |
Jul 20, 2015 | 14.18 | 14.18 | 13.80 | 14.00 | 180,854 | -0.25(-1.75%) |
Jul 17, 2015 | 14.75 | 14.75 | 13.95 | 14.25 | 209,987 | -0.13(-0.90%) |
Jul 16, 2015 | 14.30 | 14.70 | 14.13 | 14.38 | 169,118 | +0.08(+0.56%) |
Jul 15, 2015 | 14.77 | 15.28 | 14.01 | 14.30 | 742,856 | -0.07(-0.49%) |
Jul 14, 2015 | 13.97 | 14.48 | 13.80 | 14.37 | 346,636 | +0.40(+2.86%) |
Jul 13, 2015 | 14.28 | 14.38 | 13.80 | 13.97 | 445,985 | -0.13(-0.92%) |
Jul 10, 2015 | 13.46 | 14.25 | 13.45 | 14.10 | 709,317 | +0.67(+4.99%) |
Jul 09, 2015 | 13.25 | 13.83 | 13.12 | 13.43 | 392,041 | +0.40(+3.07%) |
Jul 08, 2015 | 13.23 | 13.24 | 12.71 | 13.03 | 479,375 | -0.39(-2.91%) |
Jul 07, 2015 | 13.91 | 14.03 | 13.05 | 13.42 | 557,469 | -0.49(-3.52%) |
Jul 06, 2015 | 14.50 | 14.96 | 13.70 | 13.91 | 1,079,355 | -0.14(-1.00%) |
Jul 02, 2015 | 14.08 | 14.05 | 14.05 | 14.05 | 389,700 | +0.06(+0.43%) |
Jul 01, 2015 | 13.77 | 14.33 | 13.67 | 13.99 | 482,666 | +0.38(+2.79%) |
Jun 30, 2015 | 13.90 | 14.15 | 13.63 | 13.61 | 398,802 | -0.11(-0.80%) |
Jun 29, 2015 | 14.14 | 14.48 | 13.68 | 13.72 | 544,027 | -0.92(-6.28%) |
Jun 26, 2015 | 14.89 | 15.04 | 14.18 | 14.64 | 1,708,412 | -0.40(-2.66%) |
Jun 25, 2015 | 15.80 | 16.25 | 14.63 | 15.04 | 1,129,974 | -0.69(-4.39%) |
Jun 24, 2015 | 16.06 | 16.40 | 15.55 | 15.73 | 764,097 | -0.55(-3.38%) |
Jun 23, 2015 | 17.00 | 17.50 | 16.18 | 16.28 | 3,198,789 | +0.49(+3.10%) |
Jun 22, 2015 | 15.24 | 16.20 | 15.11 | 15.79 | 965,736 | +0.75(+4.99%) |
Jun 19, 2015 | 15.15 | 15.48 | 14.80 | 15.04 | 469,765 | -0.19(-1.25%) |
Jun 18, 2015 | 15.95 | 16.33 | 15.00 | 15.23 | 1,107,364 | -0.44(-2.81%) |
Jun 17, 2015 | 14.77 | 15.96 | 14.77 | 15.67 | 1,360,716 | +0.83(+5.59%) |
Jun 16, 2015 | 15.40 | 15.54 | 14.33 | 14.84 | 871,783 | -0.31(-2.05%) |
Jun 15, 2015 | 14.20 | 15.58 | 14.00 | 15.15 | 2,114,294 | +1.01(+7.14%) |
Jun 12, 2015 | 14.20 | 14.20 | 13.77 | 14.14 | 258,365 | +0.07(+0.50%) |
Jun 11, 2015 | 13.75 | 14.16 | 13.59 | 14.07 | 303,316 | +0.40(+2.93%) |
Jun 10, 2015 | 14.15 | 14.23 | 13.60 | 13.67 | 503,419 | -0.35(-2.50%) |
Jun 09, 2015 | 14.63 | 14.69 | 13.84 | 14.02 | 605,293 | -0.29(-2.03%) |
Jun 08, 2015 | 14.05 | 14.75 | 14.03 | 14.31 | 622,116 | +0.34(+2.43%) |
Jun 05, 2015 | 14.29 | 14.42 | 13.60 | 13.97 | 701,556 | -0.29(-2.03%) |
Jun 04, 2015 | 15.00 | 15.66 | 14.10 | 14.26 | 1,357,029 | -0.32(-2.19%) |
Jun 03, 2015 | 13.89 | 14.65 | 13.50 | 14.58 | 741,810 | +0.87(+6.35%) |
Jun 02, 2015 | 14.31 | 14.41 | 13.55 | 13.71 | 561,058 | -0.54(-3.79%) |
Jun 01, 2015 | 14.48 | 15.00 | 13.18 | 14.25 | 741,881 | -0.15(-1.04%) |
May 29, 2015 | 14.07 | 15.40 | 13.95 | 14.40 | 1,613,592 | +0.51(+3.67%) |
May 28, 2015 | 12.84 | 14.26 | 12.71 | 13.89 | 1,197,720 | +0.99(+7.67%) |
May 27, 2015 | 13.08 | 13.15 | 12.77 | 12.90 | 489,797 | -0.06(-0.46%) |
May 26, 2015 | 12.85 | 13.48 | 12.80 | 12.96 | 725,868 | +0.23(+1.81%) |
May 22, 2015 | 12.00 | 12.73 | 12.73 | 12.73 | 1,028,200 | +1.17(+10.12%) |
May 21, 2015 | 11.65 | 11.70 | 11.28 | 11.56 | 262,313 | -0.06(-0.52%) |
May 20, 2015 | 11.94 | 11.94 | 11.60 | 11.62 | 193,962 | -0.25(-2.11%) |
May 19, 2015 | 11.86 | 12.23 | 11.57 | 11.87 | 322,605 | -0.02(-0.17%) |
May 18, 2015 | 12.60 | 12.69 | 11.75 | 11.89 | 373,384 | -0.57(-4.57%) |
May 15, 2015 | 12.80 | 12.94 | 12.12 | 12.46 | 629,034 | -0.25(-1.97%) |
May 14, 2015 | 12.00 | 13.33 | 11.28 | 12.71 | 1,753,391 | +1.08(+9.29%) |
May 13, 2015 | 11.58 | 11.89 | 11.50 | 11.63 | 266,679 | +0.01(+0.09%) |
May 12, 2015 | 11.74 | 11.79 | 11.50 | 11.62 | 208,769 | -0.18(-1.53%) |
May 11, 2015 | 11.80 | 11.90 | 11.40 | 11.80 | 247,796 | +0.00(+0.00%) |
May 08, 2015 | 12.17 | 12.39 | 11.25 | 11.80 | 457,415 | -0.32(-2.64%) |
May 07, 2015 | 12.16 | 12.26 | 11.81 | 12.12 | 123,975 | +0.19(+1.59%) |
May 06, 2015 | 12.42 | 12.59 | 11.75 | 11.93 | 244,691 | -0.47(-3.79%) |
May 05, 2015 | 12.22 | 12.40 | 11.86 | 12.40 | 178,491 | +0.18(+1.47%) |
May 04, 2015 | 11.82 | 12.45 | 11.72 | 12.22 | 306,339 | +0.35(+2.95%) |