Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.26 | 12.44 | 12.13 | 12.16 | 261,232 | -0.09(-0.73%) |
Jul 30, 2015 | 11.97 | 12.45 | 11.97 | 12.25 | 700,414 | +0.20(+1.66%) |
Jul 29, 2015 | 12.39 | 12.49 | 12.05 | 12.05 | 420,938 | -0.38(-3.06%) |
Jul 28, 2015 | 12.27 | 12.44 | 11.96 | 12.43 | 648,597 | +0.09(+0.73%) |
Jul 27, 2015 | 12.37 | 12.37 | 12.15 | 12.34 | 650,017 | -0.06(-0.48%) |
Jul 24, 2015 | 12.50 | 12.50 | 12.32 | 12.40 | 341,499 | -0.06(-0.48%) |
Jul 23, 2015 | 12.58 | 12.70 | 12.41 | 12.46 | 286,160 | -0.12(-0.95%) |
Jul 22, 2015 | 12.38 | 12.59 | 12.32 | 12.58 | 424,934 | +0.16(+1.29%) |
Jul 21, 2015 | 12.47 | 12.59 | 12.20 | 12.42 | 437,754 | -0.10(-0.80%) |
Jul 20, 2015 | 12.78 | 12.85 | 12.49 | 12.52 | 248,610 | -0.25(-1.96%) |
Jul 17, 2015 | 13.15 | 13.25 | 12.69 | 12.77 | 425,024 | -0.41(-3.11%) |
Jul 16, 2015 | 13.17 | 13.28 | 13.08 | 13.18 | 582,631 | +0.05(+0.38%) |
Jul 15, 2015 | 13.28 | 13.34 | 13.10 | 13.13 | 307,137 | -0.11(-0.83%) |
Jul 14, 2015 | 13.28 | 13.37 | 13.18 | 13.24 | 317,025 | -0.10(-0.75%) |
Jul 13, 2015 | 13.60 | 13.62 | 13.05 | 13.34 | 662,334 | -0.16(-1.19%) |
Jul 10, 2015 | 13.38 | 13.61 | 13.23 | 13.50 | 375,828 | +0.24(+1.81%) |
Jul 09, 2015 | 13.36 | 13.53 | 13.03 | 13.26 | 655,393 | +0.01(+0.08%) |
Jul 08, 2015 | 13.26 | 13.41 | 12.89 | 13.25 | 819,412 | -0.10(-0.75%) |
Jul 07, 2015 | 13.31 | 13.38 | 12.86 | 13.35 | 583,316 | +0.08(+0.60%) |
Jul 06, 2015 | 13.30 | 13.48 | 13.14 | 13.27 | 468,288 | -0.08(-0.60%) |
Jul 02, 2015 | 13.51 | 13.35 | 13.35 | 13.35 | 391,200 | -0.14(-1.04%) |
Jul 01, 2015 | 13.58 | 13.70 | 13.32 | 13.49 | 655,744 | +0.02(+0.15%) |
Jun 30, 2015 | 13.57 | 13.64 | 13.34 | 13.47 | 593,702 | -0.02(-0.15%) |
Jun 29, 2015 | 13.75 | 13.90 | 13.48 | 13.49 | 552,254 | -0.36(-2.60%) |
Jun 26, 2015 | 13.92 | 14.16 | 13.74 | 13.85 | 591,429 | -0.02(-0.14%) |
Jun 25, 2015 | 13.75 | 13.91 | 13.63 | 13.87 | 519,046 | +0.22(+1.61%) |
Jun 24, 2015 | 13.72 | 13.88 | 13.59 | 13.65 | 515,499 | -0.05(-0.36%) |
Jun 23, 2015 | 13.55 | 13.83 | 13.46 | 13.70 | 857,766 | +0.19(+1.41%) |
Jun 22, 2015 | 13.69 | 13.82 | 13.47 | 13.51 | 589,831 | -0.10(-0.70%) |
Jun 19, 2015 | 13.73 | 13.85 | 13.55 | 13.61 | 617,622 | -0.07(-0.55%) |
Jun 18, 2015 | 13.59 | 13.78 | 13.49 | 13.68 | 829,532 | +0.10(+0.74%) |
Jun 17, 2015 | 13.75 | 13.84 | 13.41 | 13.58 | 1,865,414 | -0.16(-1.16%) |
Jun 16, 2015 | 13.93 | 13.96 | 13.68 | 13.74 | 945,322 | -0.24(-1.72%) |
Jun 15, 2015 | 14.14 | 14.28 | 13.86 | 13.98 | 938,125 | -0.33(-2.31%) |
Jun 12, 2015 | 14.04 | 14.32 | 13.93 | 14.31 | 863,990 | +0.22(+1.56%) |
Jun 11, 2015 | 13.84 | 14.30 | 13.84 | 14.09 | 2,017,463 | +0.29(+2.06%) |
Jun 10, 2015 | 14.25 | 14.32 | 13.37 | 13.80 | 5,927,128 | -2.27(-14.15%) |
Jun 09, 2015 | 15.89 | 16.24 | 15.50 | 16.08 | 1,173,562 | +0.16(+1.01%) |
Jun 08, 2015 | 15.93 | 16.18 | 15.75 | 15.92 | 622,629 | -0.03(-0.19%) |
Jun 05, 2015 | 16.48 | 16.48 | 15.93 | 15.95 | 513,637 | -0.51(-3.10%) |
Jun 04, 2015 | 16.14 | 16.58 | 16.02 | 16.46 | 1,093,974 | +0.15(+0.92%) |
Jun 03, 2015 | 15.84 | 16.50 | 15.66 | 16.31 | 499,213 | +0.59(+3.75%) |
Jun 02, 2015 | 15.21 | 15.72 | 15.21 | 15.72 | 636,246 | +0.38(+2.48%) |
Jun 01, 2015 | 15.77 | 15.80 | 15.31 | 15.34 | 611,495 | -0.33(-2.11%) |
May 29, 2015 | 15.73 | 15.73 | 15.37 | 15.67 | 461,337 | -0.03(-0.19%) |
May 28, 2015 | 15.84 | 16.01 | 15.69 | 15.70 | 384,639 | -0.09(-0.57%) |
May 27, 2015 | 15.91 | 15.93 | 15.67 | 15.79 | 315,988 | -0.14(-0.88%) |
May 26, 2015 | 16.24 | 16.36 | 15.90 | 15.93 | 255,238 | -0.33(-2.03%) |
May 22, 2015 | 16.27 | 16.26 | 16.26 | 16.26 | 446,600 | -0.09(-0.55%) |
May 21, 2015 | 16.35 | 16.62 | 16.25 | 16.35 | 504,688 | +0.00(+0.00%) |
May 20, 2015 | 16.40 | 16.56 | 16.30 | 16.35 | 319,909 | -0.06(-0.37%) |
May 19, 2015 | 16.73 | 16.82 | 16.17 | 16.41 | 563,767 | -0.32(-1.91%) |
May 18, 2015 | 16.40 | 16.81 | 16.28 | 16.73 | 421,212 | +0.40(+2.45%) |
May 15, 2015 | 16.04 | 16.41 | 16.03 | 16.33 | 229,736 | +0.30(+1.87%) |
May 14, 2015 | 16.40 | 16.60 | 15.84 | 16.03 | 484,909 | -0.31(-1.90%) |
May 13, 2015 | 16.44 | 16.58 | 16.19 | 16.34 | 373,447 | -0.15(-0.91%) |
May 12, 2015 | 16.95 | 16.95 | 16.47 | 16.49 | 272,438 | -0.51(-3.00%) |
May 11, 2015 | 16.93 | 17.25 | 16.93 | 17.00 | 138,613 | +0.07(+0.41%) |
May 08, 2015 | 17.22 | 17.40 | 16.93 | 16.93 | 248,492 | -0.09(-0.53%) |
May 07, 2015 | 16.55 | 17.05 | 16.50 | 17.02 | 390,613 | +0.47(+2.84%) |
May 06, 2015 | 16.61 | 16.71 | 16.01 | 16.55 | 532,224 | -0.03(-0.18%) |
May 05, 2015 | 16.77 | 16.98 | 16.47 | 16.58 | 319,223 | -0.23(-1.37%) |
May 04, 2015 | 17.24 | 17.25 | 16.76 | 16.81 | 458,619 | -0.36(-2.07%) |