Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.77 | 14.77 | 14.77 | 0 | +0.37(+2.57%) | |
Jul 30, 2015 | 14.58 | 14.75 | 14.40 | 14.40 | 2,811 | -0.10(-0.69%) |
Jul 29, 2015 | 13.74 | 14.50 | 13.40 | 14.50 | 3,375 | +1.25(+9.43%) |
Jul 28, 2015 | 12.20 | 13.25 | 12.10 | 13.25 | 28,421 | +0.99(+8.08%) |
Jul 27, 2015 | 12.25 | 12.28 | 12.20 | 12.26 | 6,350 | -0.16(-1.29%) |
Jul 24, 2015 | 12.10 | 12.45 | 12.10 | 12.42 | 7,246 | -0.36(-2.82%) |
Jul 23, 2015 | 13.08 | 13.08 | 12.76 | 12.78 | 8,050 | -0.42(-3.18%) |
Jul 22, 2015 | 13.44 | 13.44 | 13.05 | 13.20 | 6,015 | -0.24(-1.79%) |
Jul 21, 2015 | 13.48 | 13.50 | 13.40 | 13.44 | 4,900 | -0.04(-0.30%) |
Jul 20, 2015 | 13.75 | 13.75 | 13.48 | 13.48 | 15,600 | -0.52(-3.71%) |
Jul 17, 2015 | 13.75 | 14.25 | 13.75 | 14.00 | 400 | +0.50(+3.70%) |
Jul 16, 2015 | 13.50 | 13.50 | 13.40 | 13.50 | 18,900 | +0.00(+0.00%) |
Jul 15, 2015 | 13.68 | 13.75 | 13.50 | 13.50 | 1,700 | +0.00(+0.00%) |
Jul 14, 2015 | 13.50 | 13.75 | 13.50 | 13.50 | 14,860 | +0.00(+0.00%) |
Jul 13, 2015 | 13.60 | 13.65 | 13.50 | 13.50 | 6,500 | -0.12(-0.88%) |
Jul 10, 2015 | 13.90 | 13.90 | 13.62 | 13.62 | 2,070 | -0.38(-2.71%) |
Jul 09, 2015 | 13.50 | 14.00 | 13.50 | 14.00 | 1,000 | +0.30(+2.19%) |
Jul 08, 2015 | 13.50 | 14.00 | 13.50 | 13.70 | 716 | -0.25(-1.79%) |
Jul 07, 2015 | 14.50 | 14.50 | 13.50 | 13.95 | 2,780 | -0.63(-4.32%) |
Jul 06, 2015 | 14.25 | 14.65 | 14.25 | 14.58 | 545 | +0.06(+0.41%) |
Jul 03, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 200 | +0.02(+0.14%) |
Jul 02, 2015 | 16.84 | 16.84 | 14.50 | 14.50 | 2,400 | -1.00(-6.45%) |
Jun 30, 2015 | 15.50 | 15.50 | 15.50 | 0 | +0.40(+2.65%) | |
Jun 29, 2015 | 15.50 | 15.50 | 15.00 | 15.10 | 4,825 | -0.55(-3.51%) |
Jun 26, 2015 | 15.25 | 15.65 | 15.00 | 15.65 | 2,600 | +0.72(+4.82%) |
Jun 25, 2015 | 15.25 | 15.25 | 14.90 | 14.93 | 4,700 | -0.20(-1.32%) |
Jun 24, 2015 | 15.60 | 15.60 | 15.00 | 15.13 | 1,527 | -0.37(-2.39%) |
Jun 23, 2015 | 15.51 | 15.56 | 15.50 | 15.50 | 1,800 | -0.25(-1.59%) |
Jun 22, 2015 | 15.75 | 15.75 | 15.75 | 15.75 | 290 | +0.25(+1.61%) |
Jun 19, 2015 | 15.35 | 15.50 | 15.22 | 15.50 | 3,950 | +0.12(+0.78%) |
Jun 18, 2015 | 15.38 | 15.38 | 15.38 | 15.38 | 100 | +0.13(+0.85%) |
Jun 17, 2015 | 15.50 | 15.50 | 15.25 | 15.25 | 580 | -0.55(-3.48%) |
Jun 16, 2015 | 16.08 | 16.09 | 15.58 | 15.80 | 2,706 | -0.29(-1.80%) |
Jun 15, 2015 | 16.50 | 16.50 | 16.09 | 16.09 | 1,400 | -0.31(-1.89%) |
Jun 12, 2015 | 16.44 | 16.65 | 16.40 | 16.40 | 9,585 | -0.04(-0.24%) |
Jun 11, 2015 | 16.55 | 16.55 | 16.44 | 16.44 | 780 | -0.05(-0.30%) |
Jun 10, 2015 | 16.99 | 16.99 | 16.32 | 16.49 | 4,500 | -0.01(-0.06%) |
Jun 09, 2015 | 15.40 | 17.00 | 14.60 | 16.50 | 6,455 | +1.01(+6.52%) |
Jun 08, 2015 | 16.40 | 16.41 | 15.45 | 15.49 | 5,411 | -0.66(-4.09%) |
Jun 05, 2015 | 16.50 | 16.65 | 16.15 | 16.15 | 6,070 | -0.65(-3.87%) |
Jun 04, 2015 | 17.75 | 17.75 | 16.51 | 16.80 | 7,300 | -1.14(-6.35%) |
Jun 03, 2015 | 18.00 | 18.05 | 17.94 | 17.94 | 2,601 | +0.00(+0.00%) |
Jun 02, 2015 | 17.75 | 18.25 | 17.75 | 17.94 | 2,190 | -0.27(-1.48%) |
Jun 01, 2015 | 18.10 | 18.25 | 17.61 | 18.21 | 3,925 | +0.36(+2.02%) |
May 29, 2015 | 17.71 | 18.20 | 17.67 | 17.85 | 3,475 | +0.30(+1.71%) |
May 28, 2015 | 17.25 | 17.90 | 17.25 | 17.55 | 14,997 | -0.25(-1.40%) |
May 27, 2015 | 16.85 | 17.85 | 16.85 | 17.80 | 11,125 | +0.79(+4.64%) |
May 26, 2015 | 16.25 | 17.15 | 16.25 | 17.01 | 10,262 | +0.92(+5.72%) |
May 25, 2015 | 16.25 | 16.25 | 16.00 | 16.09 | 553 | +0.09(+0.56%) |
May 22, 2015 | 15.00 | 16.00 | 15.00 | 16.00 | 7,600 | +1.00(+6.67%) |
May 21, 2015 | 15.00 | 15.00 | 14.95 | 15.00 | 13,828 | +0.04(+0.27%) |
May 20, 2015 | 14.60 | 14.98 | 14.60 | 14.96 | 3,200 | +0.41(+2.82%) |
May 19, 2015 | 14.40 | 14.55 | 14.40 | 14.55 | 2,500 | +0.45(+3.19%) |
May 15, 2015 | 14.10 | 14.10 | 14.10 | 0 | +0.03(+0.21%) | |
May 14, 2015 | 13.80 | 14.10 | 13.80 | 14.07 | 6,400 | +0.07(+0.50%) |
May 13, 2015 | 13.80 | 14.00 | 13.80 | 14.00 | 1,365 | +0.15(+1.08%) |
May 12, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 240 | -0.20(-1.42%) |
May 11, 2015 | 14.40 | 14.40 | 14.05 | 14.05 | 300 | -0.44(-3.04%) |
May 08, 2015 | 14.25 | 14.49 | 14.25 | 14.49 | 1,800 | +0.14(+0.98%) |
May 07, 2015 | 13.80 | 14.55 | 13.73 | 14.35 | 6,870 | +0.45(+3.24%) |
May 06, 2015 | 14.25 | 14.25 | 13.85 | 13.90 | 1,595 | -0.50(-3.47%) |
May 05, 2015 | 14.50 | 15.83 | 14.40 | 14.40 | 16,330 | +0.05(+0.35%) |
May 04, 2015 | 14.25 | 14.40 | 14.00 | 14.35 | 4,329 | +0.30(+2.14%) |