Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.78 | 12.18 | 11.77 | 11.98 | 495,243 | +0.23(+1.96%) |
Jul 30, 2015 | 12.04 | 12.17 | 11.71 | 11.75 | 631,385 | -0.37(-3.03%) |
Jul 29, 2015 | 12.10 | 12.17 | 11.83 | 12.12 | 416,801 | +0.09(+0.71%) |
Jul 28, 2015 | 11.96 | 12.07 | 11.68 | 12.03 | 388,042 | +0.19(+1.59%) |
Jul 27, 2015 | 11.53 | 11.93 | 11.19 | 11.84 | 674,800 | -0.52(-4.21%) |
Jul 24, 2015 | 12.94 | 12.94 | 12.30 | 12.36 | 680,348 | -0.38(-2.95%) |
Jul 23, 2015 | 12.53 | 12.94 | 12.53 | 12.74 | 605,750 | +0.27(+2.19%) |
Jul 22, 2015 | 12.61 | 12.68 | 12.28 | 12.47 | 623,444 | -0.16(-1.28%) |
Jul 21, 2015 | 12.37 | 12.86 | 12.30 | 12.63 | 426,852 | +0.23(+1.86%) |
Jul 20, 2015 | 12.38 | 12.56 | 12.18 | 12.40 | 683,638 | -0.02(-0.14%) |
Jul 17, 2015 | 12.53 | 12.60 | 12.28 | 12.42 | 585,911 | +0.21(+1.68%) |
Jul 16, 2015 | 12.24 | 12.42 | 12.05 | 12.21 | 849,035 | +0.20(+1.71%) |
Jul 15, 2015 | 12.62 | 12.71 | 11.94 | 12.01 | 1,202,324 | -0.75(-5.89%) |
Jul 14, 2015 | 12.83 | 13.21 | 12.55 | 12.76 | 968,553 | -0.13(-0.99%) |
Jul 13, 2015 | 13.36 | 13.44 | 12.81 | 12.88 | 1,055,963 | -0.32(-2.39%) |
Jul 10, 2015 | 13.51 | 13.65 | 12.93 | 13.20 | 2,225,130 | +0.14(+1.05%) |
Jul 09, 2015 | 12.44 | 13.49 | 12.41 | 13.06 | 3,494,482 | +1.58(+13.75%) |
Jul 08, 2015 | 10.76 | 11.51 | 10.67 | 11.48 | 1,984,173 | +0.05(+0.41%) |
Jul 07, 2015 | 11.78 | 11.78 | 10.69 | 11.44 | 2,316,306 | -0.67(-5.54%) |
Jul 06, 2015 | 13.99 | 14.00 | 12.08 | 12.11 | 2,976,194 | -2.20(-15.39%) |
Jul 02, 2015 | 14.32 | 14.31 | 14.31 | 14.31 | 602,667 | -0.02(-0.12%) |
Jul 01, 2015 | 14.57 | 14.77 | 14.13 | 14.33 | 797,426 | -0.31(-2.10%) |
Jun 30, 2015 | 14.70 | 15.16 | 14.53 | 14.64 | 865,475 | +0.16(+1.12%) |
Jun 29, 2015 | 14.59 | 14.80 | 14.19 | 14.47 | 690,652 | -0.67(-4.40%) |
Jun 26, 2015 | 15.54 | 15.56 | 14.87 | 15.14 | 1,049,865 | -0.85(-5.29%) |
Jun 25, 2015 | 16.22 | 16.22 | 15.55 | 15.98 | 665,307 | -0.26(-1.63%) |
Jun 24, 2015 | 16.59 | 16.95 | 16.16 | 16.25 | 569,178 | -0.44(-2.61%) |
Jun 23, 2015 | 16.07 | 16.72 | 16.07 | 16.68 | 765,088 | +0.73(+4.55%) |
Jun 22, 2015 | 16.34 | 16.40 | 15.80 | 15.96 | 514,812 | -0.21(-1.32%) |
Jun 19, 2015 | 16.27 | 16.27 | 15.80 | 16.17 | 1,307,873 | -0.27(-1.66%) |
Jun 18, 2015 | 16.74 | 17.01 | 16.42 | 16.45 | 1,098,357 | -0.68(-3.99%) |
Jun 17, 2015 | 16.31 | 17.28 | 16.30 | 17.13 | 1,491,018 | +1.07(+6.65%) |
Jun 16, 2015 | 16.62 | 16.62 | 15.63 | 16.06 | 1,001,926 | -0.64(-3.83%) |
Jun 15, 2015 | 17.09 | 17.12 | 16.58 | 16.70 | 660,854 | -0.63(-3.65%) |
Jun 12, 2015 | 16.92 | 17.68 | 16.92 | 17.33 | 1,937,091 | +0.19(+1.10%) |
Jun 11, 2015 | 16.65 | 17.22 | 16.65 | 17.15 | 1,583,231 | +0.55(+3.29%) |
Jun 10, 2015 | 16.63 | 17.03 | 16.47 | 16.60 | 866,426 | +0.13(+0.78%) |
Jun 09, 2015 | 16.78 | 16.98 | 16.05 | 16.47 | 1,102,143 | -0.41(-2.43%) |
Jun 08, 2015 | 16.52 | 17.28 | 16.45 | 16.88 | 1,415,193 | +0.01(+0.05%) |
Jun 05, 2015 | 15.79 | 17.25 | 15.74 | 16.87 | 3,005,454 | +1.07(+6.75%) |
Jun 04, 2015 | 16.15 | 16.48 | 15.61 | 15.81 | 1,491,887 | -0.56(-3.39%) |
Jun 03, 2015 | 14.94 | 16.48 | 14.77 | 16.36 | 3,175,852 | +1.33(+8.86%) |
Jun 02, 2015 | 14.39 | 15.25 | 14.39 | 15.03 | 2,300,158 | +0.61(+4.27%) |
Jun 01, 2015 | 13.59 | 14.93 | 13.59 | 14.41 | 2,688,868 | +0.88(+6.50%) |
May 29, 2015 | 13.66 | 13.82 | 13.42 | 13.53 | 339,996 | -0.14(-1.00%) |
May 28, 2015 | 13.32 | 13.73 | 13.09 | 13.67 | 773,057 | +0.05(+0.38%) |
May 27, 2015 | 13.53 | 13.91 | 13.46 | 13.62 | 562,067 | +0.24(+1.79%) |
May 26, 2015 | 13.88 | 13.94 | 13.23 | 13.38 | 605,347 | -0.48(-3.45%) |
May 22, 2015 | 13.35 | 13.86 | 13.86 | 13.86 | 790,635 | +0.58(+4.41%) |
May 21, 2015 | 13.12 | 13.28 | 12.98 | 13.27 | 613,478 | +0.19(+1.47%) |
May 20, 2015 | 12.93 | 13.37 | 12.87 | 13.08 | 883,478 | +0.15(+1.19%) |
May 19, 2015 | 13.30 | 13.41 | 12.89 | 12.93 | 1,037,415 | -0.44(-3.32%) |
May 18, 2015 | 14.05 | 14.21 | 12.77 | 13.37 | 2,323,013 | -0.80(-5.66%) |
May 15, 2015 | 14.33 | 14.50 | 14.10 | 14.17 | 1,008,844 | -0.40(-2.75%) |
May 14, 2015 | 14.37 | 14.81 | 14.24 | 14.58 | 1,228,563 | +0.24(+1.67%) |
May 13, 2015 | 14.43 | 14.50 | 14.34 | 14.34 | 240,080 | -0.15(-1.06%) |
May 12, 2015 | 14.62 | 14.72 | 14.36 | 14.49 | 459,462 | -0.10(-0.70%) |
May 11, 2015 | 14.28 | 14.82 | 14.28 | 14.59 | 604,759 | +0.40(+2.83%) |
May 08, 2015 | 14.34 | 14.54 | 14.18 | 14.19 | 330,561 | -0.08(-0.54%) |
May 07, 2015 | 13.92 | 14.48 | 13.92 | 14.27 | 502,123 | +0.12(+0.85%) |
May 06, 2015 | 13.85 | 14.27 | 13.85 | 14.15 | 686,504 | -0.02(-0.12%) |
May 05, 2015 | 14.23 | 14.43 | 14.10 | 14.17 | 729,033 | -0.23(-1.60%) |
May 04, 2015 | 14.17 | 14.68 | 14.17 | 14.40 | 325,486 | +0.21(+1.44%) |