Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.96 | 13.07 | 12.70 | 12.75 | 588,271 | -0.20(-1.54%) |
Jul 30, 2015 | 12.59 | 12.97 | 12.50 | 12.95 | 781,043 | +0.36(+2.86%) |
Jul 29, 2015 | 12.54 | 12.72 | 12.41 | 12.59 | 612,995 | +0.10(+0.80%) |
Jul 28, 2015 | 12.57 | 12.68 | 12.21 | 12.49 | 690,761 | -0.16(-1.26%) |
Jul 27, 2015 | 12.98 | 13.04 | 12.27 | 12.65 | 1,112,527 | +0.00(+0.00%) |
Jul 24, 2015 | 13.24 | 13.44 | 12.64 | 12.65 | 1,457,338 | -0.82(-6.09%) |
Jul 23, 2015 | 16.54 | 16.54 | 13.41 | 13.47 | 2,727,766 | -3.32(-19.77%) |
Jul 22, 2015 | 16.52 | 17.06 | 16.50 | 16.79 | 999,832 | +0.22(+1.33%) |
Jul 21, 2015 | 16.66 | 16.73 | 16.31 | 16.57 | 353,225 | -0.14(-0.84%) |
Jul 20, 2015 | 16.56 | 16.72 | 16.40 | 16.71 | 361,130 | +0.22(+1.33%) |
Jul 17, 2015 | 16.60 | 16.68 | 16.39 | 16.49 | 231,281 | -0.06(-0.36%) |
Jul 16, 2015 | 16.72 | 16.80 | 16.47 | 16.55 | 287,286 | -0.04(-0.24%) |
Jul 15, 2015 | 16.60 | 16.65 | 16.43 | 16.59 | 558,142 | -0.03(-0.18%) |
Jul 14, 2015 | 16.41 | 16.64 | 16.41 | 16.62 | 238,987 | +0.15(+0.91%) |
Jul 13, 2015 | 16.39 | 16.51 | 16.24 | 16.47 | 229,007 | +0.10(+0.61%) |
Jul 10, 2015 | 16.02 | 16.46 | 15.96 | 16.37 | 352,511 | +0.45(+2.83%) |
Jul 09, 2015 | 16.02 | 16.14 | 15.83 | 15.92 | 446,234 | +0.02(+0.13%) |
Jul 08, 2015 | 15.80 | 16.04 | 15.73 | 15.90 | 447,148 | +0.03(+0.19%) |
Jul 07, 2015 | 15.93 | 15.93 | 15.64 | 15.87 | 287,508 | -0.07(-0.44%) |
Jul 06, 2015 | 15.91 | 16.01 | 15.78 | 15.94 | 296,485 | -0.03(-0.19%) |
Jul 02, 2015 | 16.02 | 15.97 | 15.97 | 15.97 | 237,000 | -0.04(-0.25%) |
Jul 01, 2015 | 16.60 | 16.68 | 15.84 | 16.01 | 546,314 | -0.56(-3.38%) |
Jun 30, 2015 | 16.58 | 16.71 | 16.50 | 16.57 | 366,403 | +0.08(+0.49%) |
Jun 29, 2015 | 16.40 | 16.69 | 16.26 | 16.49 | 425,225 | -0.25(-1.49%) |
Jun 26, 2015 | 16.71 | 16.78 | 16.48 | 16.74 | 913,919 | +0.04(+0.24%) |
Jun 25, 2015 | 16.83 | 16.83 | 16.62 | 16.70 | 337,914 | -0.06(-0.36%) |
Jun 24, 2015 | 16.82 | 16.91 | 16.59 | 16.76 | 263,561 | -0.11(-0.65%) |
Jun 23, 2015 | 16.95 | 16.99 | 16.79 | 16.87 | 282,114 | -0.11(-0.65%) |
Jun 22, 2015 | 16.82 | 17.00 | 16.67 | 16.98 | 340,808 | +0.23(+1.37%) |
Jun 19, 2015 | 16.99 | 17.07 | 16.68 | 16.75 | 892,795 | -0.21(-1.24%) |
Jun 18, 2015 | 17.00 | 17.18 | 16.94 | 16.96 | 357,230 | -0.05(-0.29%) |
Jun 17, 2015 | 16.89 | 17.12 | 16.89 | 17.01 | 223,900 | +0.19(+1.13%) |
Jun 16, 2015 | 16.61 | 16.89 | 16.61 | 16.82 | 256,169 | +0.17(+1.02%) |
Jun 15, 2015 | 16.44 | 16.71 | 16.28 | 16.65 | 457,738 | +0.18(+1.09%) |
Jun 12, 2015 | 16.48 | 16.72 | 16.42 | 16.47 | 378,361 | -0.06(-0.36%) |
Jun 11, 2015 | 16.55 | 16.77 | 16.38 | 16.53 | 786,260 | -0.02(-0.12%) |
Jun 10, 2015 | 15.90 | 16.70 | 15.89 | 16.55 | 615,520 | +0.69(+4.35%) |
Jun 09, 2015 | 15.92 | 16.04 | 15.70 | 15.86 | 579,410 | -0.09(-0.56%) |
Jun 08, 2015 | 15.81 | 16.15 | 15.81 | 15.95 | 635,142 | +0.17(+1.08%) |
Jun 05, 2015 | 15.51 | 15.99 | 15.43 | 15.78 | 543,508 | -0.08(-0.50%) |
Jun 04, 2015 | 16.02 | 16.04 | 15.78 | 15.86 | 285,519 | -0.30(-1.86%) |
Jun 03, 2015 | 15.92 | 16.29 | 15.75 | 16.16 | 250,690 | +0.20(+1.25%) |
Jun 02, 2015 | 15.95 | 16.14 | 15.77 | 15.96 | 422,831 | -0.14(-0.87%) |
Jun 01, 2015 | 15.98 | 16.20 | 15.67 | 16.10 | 415,803 | +0.26(+1.64%) |
May 29, 2015 | 16.75 | 16.81 | 15.81 | 15.84 | 756,382 | -0.95(-5.66%) |
May 28, 2015 | 16.77 | 16.96 | 16.67 | 16.79 | 377,378 | -0.08(-0.47%) |
May 27, 2015 | 16.78 | 16.98 | 16.52 | 16.87 | 624,989 | +0.09(+0.54%) |
May 26, 2015 | 16.65 | 16.90 | 16.64 | 16.78 | 383,404 | +0.14(+0.84%) |
May 22, 2015 | 16.52 | 16.64 | 16.64 | 16.64 | 414,700 | +0.00(+0.00%) |
May 21, 2015 | 17.35 | 17.88 | 16.20 | 16.64 | 1,145,055 | +0.21(+1.28%) |
May 20, 2015 | 15.96 | 16.50 | 15.92 | 16.43 | 606,174 | +0.38(+2.37%) |
May 19, 2015 | 16.00 | 16.19 | 15.90 | 16.05 | 228,342 | +0.02(+0.12%) |
May 18, 2015 | 15.80 | 16.13 | 15.65 | 16.03 | 250,292 | +0.23(+1.46%) |
May 15, 2015 | 15.85 | 15.96 | 15.64 | 15.80 | 218,578 | -0.05(-0.32%) |
May 14, 2015 | 15.80 | 15.88 | 15.64 | 15.85 | 146,649 | +0.15(+0.96%) |
May 13, 2015 | 15.50 | 15.76 | 15.45 | 15.70 | 181,309 | +0.12(+0.77%) |
May 12, 2015 | 15.72 | 15.81 | 15.34 | 15.58 | 235,589 | -0.22(-1.39%) |
May 11, 2015 | 15.53 | 15.89 | 15.53 | 15.80 | 275,837 | +0.28(+1.80%) |
May 08, 2015 | 15.77 | 15.89 | 15.51 | 15.52 | 226,367 | -0.16(-1.02%) |
May 07, 2015 | 15.48 | 15.76 | 15.40 | 15.68 | 270,071 | +0.15(+0.97%) |
May 06, 2015 | 15.51 | 15.57 | 15.33 | 15.53 | 226,776 | +0.07(+0.45%) |
May 05, 2015 | 15.83 | 15.83 | 15.34 | 15.46 | 305,237 | -0.35(-2.21%) |
May 04, 2015 | 15.78 | 16.07 | 15.75 | 15.81 | 280,694 | +0.10(+0.64%) |