Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.97 | 13.00 | 12.62 | 12.77 | 509,870 | -0.22(-1.69%) |
Jul 30, 2015 | 13.11 | 13.12 | 12.84 | 12.99 | 295,439 | -0.17(-1.32%) |
Jul 29, 2015 | 12.83 | 13.24 | 12.59 | 13.16 | 434,904 | +0.31(+2.43%) |
Jul 28, 2015 | 12.24 | 12.92 | 12.05 | 12.85 | 608,414 | +0.59(+4.79%) |
Jul 27, 2015 | 12.29 | 12.38 | 12.03 | 12.26 | 561,124 | -0.05(-0.37%) |
Jul 24, 2015 | 12.28 | 12.38 | 12.18 | 12.31 | 856,641 | +0.02(+0.15%) |
Jul 23, 2015 | 12.24 | 12.35 | 12.16 | 12.29 | 438,438 | +0.05(+0.37%) |
Jul 22, 2015 | 12.62 | 12.62 | 12.17 | 12.24 | 715,506 | -0.38(-2.98%) |
Jul 21, 2015 | 12.55 | 13.04 | 12.48 | 12.62 | 652,997 | +0.07(+0.59%) |
Jul 20, 2015 | 12.54 | 12.65 | 12.43 | 12.55 | 636,213 | +0.01(+0.07%) |
Jul 17, 2015 | 12.81 | 12.89 | 12.46 | 12.54 | 732,984 | -0.30(-2.36%) |
Jul 16, 2015 | 13.12 | 13.19 | 12.82 | 12.84 | 635,863 | -0.27(-2.03%) |
Jul 15, 2015 | 13.35 | 13.61 | 13.06 | 13.11 | 739,753 | -0.31(-2.32%) |
Jul 14, 2015 | 13.11 | 13.43 | 13.11 | 13.42 | 358,856 | +0.29(+2.24%) |
Jul 13, 2015 | 13.08 | 13.27 | 13.01 | 13.12 | 627,319 | +0.08(+0.63%) |
Jul 10, 2015 | 13.18 | 13.26 | 13.00 | 13.04 | 501,250 | -0.07(-0.56%) |
Jul 09, 2015 | 13.34 | 13.55 | 13.07 | 13.11 | 417,843 | -0.15(-1.11%) |
Jul 08, 2015 | 13.50 | 13.58 | 13.11 | 13.26 | 387,918 | -0.29(-2.17%) |
Jul 07, 2015 | 13.44 | 13.59 | 13.17 | 13.55 | 654,140 | +0.26(+1.93%) |
Jul 06, 2015 | 13.16 | 13.36 | 13.12 | 13.30 | 1,245,702 | -0.02(-0.14%) |
Jul 02, 2015 | 13.32 | 13.32 | 13.32 | 0 | -0.05(-0.34%) | |
Jul 01, 2015 | 13.32 | 13.49 | 13.13 | 13.36 | 2,261,956 | +0.05(+0.34%) |
Jun 30, 2015 | 13.38 | 13.49 | 13.08 | 13.32 | 1,671,777 | -0.03(-0.21%) |
Jun 29, 2015 | 13.58 | 13.59 | 13.33 | 13.34 | 764,635 | -0.29(-2.15%) |
Jun 26, 2015 | 13.82 | 13.83 | 13.58 | 13.64 | 785,775 | -0.20(-1.46%) |
Jun 25, 2015 | 13.87 | 13.88 | 13.65 | 13.84 | 649,625 | -0.05(-0.33%) |
Jun 24, 2015 | 13.85 | 13.93 | 13.75 | 13.88 | 398,246 | +0.01(+0.07%) |
Jun 23, 2015 | 13.74 | 13.93 | 13.73 | 13.88 | 528,166 | +0.11(+0.80%) |
Jun 22, 2015 | 14.13 | 14.19 | 13.74 | 13.77 | 912,518 | -0.17(-1.19%) |
Jun 19, 2015 | 14.04 | 14.06 | 13.73 | 13.93 | 6,251,880 | -0.19(-1.36%) |
Jun 18, 2015 | 13.97 | 14.25 | 13.91 | 14.12 | 2,013,939 | +0.16(+1.12%) |
Jun 17, 2015 | 13.96 | 14.12 | 13.80 | 13.97 | 1,088,523 | +0.03(+0.20%) |
Jun 16, 2015 | 13.84 | 13.98 | 13.66 | 13.94 | 1,014,804 | +0.11(+0.80%) |
Jun 15, 2015 | 13.86 | 13.91 | 13.67 | 13.83 | 1,252,076 | -0.08(-0.59%) |
Jun 12, 2015 | 13.89 | 13.97 | 13.48 | 13.91 | 1,667,962 | -0.08(-0.59%) |
Jun 11, 2015 | 14.12 | 14.28 | 13.89 | 13.99 | 610,754 | -0.16(-1.10%) |
Jun 10, 2015 | 14.35 | 14.43 | 14.12 | 14.15 | 743,063 | -0.12(-0.84%) |
Jun 09, 2015 | 14.32 | 14.48 | 14.23 | 14.27 | 387,934 | -0.01(-0.06%) |
Jun 08, 2015 | 14.36 | 14.60 | 14.22 | 14.28 | 649,886 | -0.07(-0.51%) |
Jun 05, 2015 | 14.64 | 14.81 | 14.31 | 14.35 | 876,773 | -0.34(-2.31%) |
Jun 04, 2015 | 14.91 | 15.00 | 14.67 | 14.69 | 399,786 | -0.22(-1.48%) |
Jun 03, 2015 | 14.75 | 15.08 | 14.72 | 14.91 | 1,116,790 | +0.12(+0.81%) |
Jun 02, 2015 | 14.62 | 14.87 | 14.62 | 14.79 | 1,031,490 | +0.16(+1.07%) |
Jun 01, 2015 | 14.66 | 14.73 | 14.55 | 14.64 | 819,973 | -0.06(-0.37%) |
May 29, 2015 | 14.67 | 14.89 | 14.60 | 14.69 | 1,523,845 | -0.01(-0.06%) |
May 28, 2015 | 15.06 | 15.06 | 14.67 | 14.70 | 712,258 | -0.38(-2.49%) |
May 27, 2015 | 15.18 | 15.00 | 15.08 | 714,034 | -0.08(-0.54%) | |
May 26, 2015 | 15.33 | 15.40 | 15.03 | 15.16 | 1,007,873 | -0.29(-1.90%) |
May 22, 2015 | 15.45 | 15.45 | 15.45 | 0 | -0.09(-0.59%) | |
May 21, 2015 | 15.42 | 15.60 | 15.30 | 15.54 | 523,130 | +0.22(+1.44%) |
May 20, 2015 | 15.36 | 15.44 | 15.25 | 15.32 | 461,264 | -0.03(-0.18%) |
May 19, 2015 | 15.47 | 15.53 | 15.30 | 15.35 | 651,077 | -0.24(-1.53%) |
May 18, 2015 | 15.94 | 15.96 | 15.40 | 15.59 | 780,562 | -0.32(-2.02%) |
May 15, 2015 | 15.74 | 16.02 | 15.46 | 15.91 | 1,725,622 | +0.14(+0.87%) |
May 14, 2015 | 15.68 | 15.86 | 15.59 | 15.77 | 509,113 | +0.11(+0.70%) |
May 13, 2015 | 15.32 | 15.68 | 15.14 | 15.66 | 894,655 | +0.50(+3.26%) |
May 12, 2015 | 15.13 | 15.26 | 14.90 | 15.17 | 394,390 | +0.06(+0.36%) |
May 11, 2015 | 15.22 | 15.27 | 15.05 | 15.11 | 413,788 | -0.12(-0.78%) |
May 08, 2015 | 15.22 | 15.40 | 15.04 | 15.23 | 548,308 | +0.11(+0.72%) |
May 07, 2015 | 15.18 | 15.29 | 14.95 | 15.12 | 673,107 | +0.02(+0.12%) |
May 06, 2015 | 15.46 | 15.62 | 15.00 | 15.10 | 877,807 | -0.39(-2.53%) |
May 05, 2015 | 15.67 | 15.77 | 15.40 | 15.50 | 896,976 | -0.13(-0.82%) |
May 04, 2015 | 16.09 | 16.09 | 15.48 | 15.62 | 1,033,688 | -0.46(-2.89%) |