Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.87 | 18.35 | 17.62 | 18.14 | 293,674 | +0.23(+1.28%) |
Jul 30, 2015 | 18.59 | 18.89 | 17.85 | 17.91 | 302,329 | -0.69(-3.71%) |
Jul 29, 2015 | 19.07 | 19.27 | 18.46 | 18.60 | 360,481 | -0.54(-2.82%) |
Jul 28, 2015 | 18.57 | 19.34 | 18.48 | 19.14 | 365,602 | +0.59(+3.18%) |
Jul 27, 2015 | 18.57 | 18.91 | 18.20 | 18.55 | 343,177 | -0.07(-0.38%) |
Jul 24, 2015 | 19.28 | 19.39 | 18.40 | 18.62 | 465,219 | -0.60(-3.12%) |
Jul 23, 2015 | 18.67 | 19.40 | 18.34 | 19.22 | 784,894 | +0.54(+2.89%) |
Jul 22, 2015 | 18.73 | 19.15 | 18.21 | 18.68 | 343,131 | -0.28(-1.48%) |
Jul 21, 2015 | 18.29 | 19.05 | 17.87 | 18.96 | 429,702 | +0.75(+4.12%) |
Jul 20, 2015 | 18.89 | 18.98 | 17.84 | 18.21 | 650,107 | -0.53(-2.83%) |
Jul 17, 2015 | 19.31 | 19.56 | 18.59 | 18.74 | 701,457 | -0.28(-1.47%) |
Jul 16, 2015 | 19.55 | 19.80 | 18.89 | 19.02 | 733,119 | -0.45(-2.31%) |
Jul 15, 2015 | 19.77 | 20.02 | 19.34 | 19.47 | 891,035 | -0.29(-1.47%) |
Jul 14, 2015 | 18.71 | 19.79 | 18.66 | 19.76 | 565,184 | +1.08(+5.78%) |
Jul 13, 2015 | 17.90 | 18.75 | 17.80 | 18.68 | 537,875 | +0.88(+4.94%) |
Jul 10, 2015 | 18.48 | 18.48 | 17.22 | 17.80 | 651,152 | +0.12(+0.68%) |
Jul 09, 2015 | 17.68 | 18.27 | 17.51 | 17.68 | 619,232 | +0.19(+1.09%) |
Jul 08, 2015 | 17.84 | 17.98 | 17.36 | 17.49 | 786,643 | -0.50(-2.78%) |
Jul 07, 2015 | 17.87 | 18.03 | 17.32 | 17.99 | 652,747 | +0.16(+0.90%) |
Jul 06, 2015 | 17.08 | 17.87 | 16.89 | 17.83 | 557,682 | +0.55(+3.18%) |
Jul 02, 2015 | 17.58 | 17.28 | 17.28 | 17.28 | 469,700 | -0.30(-1.71%) |
Jul 01, 2015 | 17.87 | 18.28 | 17.35 | 17.58 | 508,032 | -0.07(-0.40%) |
Jun 30, 2015 | 17.36 | 17.73 | 16.67 | 17.65 | 614,187 | +0.47(+2.74%) |
Jun 29, 2015 | 17.56 | 17.99 | 17.08 | 17.18 | 785,064 | -0.78(-4.34%) |
Jun 26, 2015 | 18.29 | 18.39 | 17.41 | 17.96 | 1,931,925 | -0.46(-2.50%) |
Jun 25, 2015 | 18.83 | 18.99 | 18.22 | 18.42 | 719,923 | -0.38(-2.02%) |
Jun 24, 2015 | 18.83 | 19.73 | 18.75 | 18.80 | 793,745 | -0.09(-0.48%) |
Jun 23, 2015 | 19.73 | 19.90 | 18.64 | 18.89 | 1,140,041 | -0.92(-4.64%) |
Jun 22, 2015 | 20.22 | 20.22 | 19.46 | 19.81 | 1,115,259 | -0.21(-1.05%) |
Jun 19, 2015 | 21.83 | 22.38 | 19.45 | 20.02 | 5,701,028 | -0.01(-0.05%) |
Jun 18, 2015 | 20.43 | 20.45 | 19.75 | 20.03 | 1,254,899 | -0.45(-2.20%) |
Jun 17, 2015 | 19.97 | 20.61 | 19.56 | 20.48 | 2,756,254 | +0.57(+2.86%) |
Jun 16, 2015 | 19.58 | 20.97 | 18.81 | 19.91 | 16,226,883 | +6.64(+50.04%) |
Jun 15, 2015 | 12.97 | 13.31 | 12.47 | 13.27 | 873,000 | +0.24(+1.84%) |
Jun 12, 2015 | 13.23 | 13.45 | 13.02 | 13.03 | 403,472 | -0.20(-1.51%) |
Jun 11, 2015 | 12.81 | 13.32 | 12.72 | 13.23 | 454,464 | +0.49(+3.85%) |
Jun 10, 2015 | 12.49 | 12.79 | 12.36 | 12.74 | 384,572 | +0.35(+2.82%) |
Jun 09, 2015 | 12.60 | 12.63 | 12.34 | 12.39 | 407,339 | -0.26(-2.06%) |
Jun 08, 2015 | 12.97 | 13.18 | 12.32 | 12.65 | 687,358 | -0.32(-2.47%) |
Jun 05, 2015 | 13.20 | 13.39 | 12.88 | 12.97 | 523,193 | -0.26(-1.97%) |
Jun 04, 2015 | 12.90 | 13.49 | 12.74 | 13.23 | 577,942 | +0.19(+1.46%) |
Jun 03, 2015 | 12.50 | 13.30 | 12.48 | 13.04 | 1,383,351 | +0.71(+5.76%) |
Jun 02, 2015 | 12.04 | 12.46 | 11.61 | 12.33 | 667,778 | +0.23(+1.90%) |
Jun 01, 2015 | 11.23 | 12.15 | 11.17 | 12.10 | 855,991 | +0.97(+8.72%) |
May 29, 2015 | 11.13 | 11.50 | 11.02 | 11.13 | 521,935 | -0.06(-0.54%) |
May 28, 2015 | 10.87 | 11.43 | 10.86 | 11.19 | 515,389 | +0.30(+2.75%) |
May 27, 2015 | 10.66 | 10.92 | 10.50 | 10.89 | 530,331 | +0.27(+2.54%) |
May 26, 2015 | 10.99 | 11.04 | 10.60 | 10.62 | 386,214 | -0.30(-2.75%) |
May 22, 2015 | 10.81 | 10.92 | 10.92 | 10.92 | 345,900 | +0.36(+3.41%) |
May 21, 2015 | 10.87 | 10.87 | 10.50 | 10.56 | 447,212 | -0.36(-3.30%) |
May 20, 2015 | 11.24 | 11.32 | 10.83 | 10.92 | 418,670 | -0.33(-2.93%) |
May 19, 2015 | 11.28 | 11.36 | 11.03 | 11.25 | 391,897 | +0.03(+0.27%) |
May 18, 2015 | 11.26 | 11.38 | 11.00 | 11.22 | 392,828 | -0.04(-0.36%) |
May 15, 2015 | 11.23 | 11.37 | 11.10 | 11.26 | 337,794 | +0.01(+0.09%) |
May 14, 2015 | 11.39 | 11.47 | 11.12 | 11.25 | 387,653 | -0.10(-0.88%) |
May 13, 2015 | 11.70 | 11.70 | 11.35 | 11.35 | 499,936 | -0.26(-2.24%) |
May 12, 2015 | 11.40 | 11.65 | 11.07 | 11.61 | 678,426 | +0.19(+1.66%) |
May 11, 2015 | 11.15 | 11.80 | 11.01 | 11.42 | 1,107,002 | +0.23(+2.06%) |
May 08, 2015 | 11.25 | 12.54 | 11.18 | 11.19 | 3,190,090 | +0.75(+7.18%) |
May 07, 2015 | 10.68 | 10.82 | 10.32 | 10.44 | 942,286 | -0.27(-2.52%) |
May 06, 2015 | 10.52 | 10.77 | 10.13 | 10.71 | 1,051,340 | +0.10(+0.94%) |
May 05, 2015 | 10.65 | 11.28 | 10.25 | 10.61 | 1,492,564 | -0.31(-2.84%) |
May 04, 2015 | 9.500 | 10.99 | 9.400 | 10.92 | 2,589,696 | +1.55(+16.54%) |