Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.00 | 14.14 | 13.95 | 14.05 | 5,072,796 | +0.15(+1.05%) |
Jul 30, 2015 | 13.83 | 13.95 | 13.78 | 13.91 | 3,335,060 | +0.04(+0.31%) |
Jul 29, 2015 | 13.67 | 13.93 | 13.64 | 13.86 | 4,634,106 | +0.14(+1.01%) |
Jul 28, 2015 | 13.63 | 13.78 | 13.52 | 13.73 | 6,324,075 | +0.15(+1.12%) |
Jul 27, 2015 | 13.28 | 13.59 | 13.28 | 13.57 | 4,752,182 | +0.28(+2.13%) |
Jul 24, 2015 | 13.30 | 13.38 | 13.22 | 13.29 | 3,917,371 | -0.04(-0.27%) |
Jul 23, 2015 | 13.51 | 13.54 | 13.25 | 13.33 | 4,639,916 | -0.20(-1.50%) |
Jul 22, 2015 | 13.50 | 13.67 | 13.49 | 13.53 | 3,827,033 | +0.02(+0.16%) |
Jul 21, 2015 | 13.62 | 13.67 | 13.48 | 13.51 | 3,090,477 | -0.12(-0.85%) |
Jul 20, 2015 | 13.81 | 13.81 | 13.60 | 13.62 | 5,069,929 | -0.18(-1.32%) |
Jul 17, 2015 | 13.96 | 14.02 | 13.80 | 13.81 | 5,152,687 | -0.17(-1.25%) |
Jul 16, 2015 | 14.04 | 14.10 | 13.92 | 13.98 | 7,054,079 | -0.02(-0.16%) |
Jul 15, 2015 | 13.99 | 14.01 | 13.90 | 14.00 | 2,294,981 | +0.01(+0.05%) |
Jul 14, 2015 | 13.94 | 14.02 | 13.91 | 13.99 | 2,931,228 | +0.07(+0.47%) |
Jul 13, 2015 | 13.94 | 14.00 | 13.86 | 13.93 | 3,030,596 | +0.04(+0.26%) |
Jul 10, 2015 | 13.80 | 14.02 | 13.78 | 13.89 | 4,017,140 | +0.12(+0.90%) |
Jul 09, 2015 | 14.03 | 14.15 | 13.76 | 13.77 | 9,843,810 | -0.20(-1.40%) |
Jul 08, 2015 | 14.23 | 14.24 | 13.89 | 13.97 | 6,860,596 | -0.28(-1.94%) |
Jul 07, 2015 | 14.01 | 14.29 | 14.01 | 14.24 | 7,005,953 | +0.28(+1.98%) |
Jul 06, 2015 | 14.02 | 14.10 | 13.89 | 13.97 | 5,652,439 | -0.09(-0.67%) |
Jul 02, 2015 | 13.91 | 14.06 | 14.06 | 14.06 | 4,939,336 | +0.20(+1.42%) |
Jul 01, 2015 | 13.86 | 13.93 | 13.80 | 13.86 | 4,313,805 | +0.04(+0.26%) |
Jun 30, 2015 | 14.05 | 14.07 | 13.75 | 13.83 | 8,872,055 | -0.17(-1.19%) |
Jun 29, 2015 | 14.00 | 14.19 | 13.99 | 13.99 | 5,841,297 | -0.07(-0.47%) |
Jun 26, 2015 | 13.92 | 14.07 | 13.84 | 14.06 | 4,832,856 | +0.14(+0.99%) |
Jun 25, 2015 | 13.96 | 14.04 | 13.89 | 13.92 | 6,474,217 | -0.01(-0.05%) |
Jun 24, 2015 | 14.06 | 14.15 | 13.93 | 13.93 | 6,185,920 | -0.12(-0.88%) |
Jun 23, 2015 | 14.24 | 14.33 | 14.01 | 14.05 | 3,688,445 | -0.27(-1.88%) |
Jun 22, 2015 | 14.20 | 14.40 | 14.14 | 14.32 | 5,751,231 | +0.14(+0.97%) |
Jun 19, 2015 | 14.26 | 14.32 | 14.15 | 14.18 | 5,267,620 | -0.11(-0.76%) |
Jun 18, 2015 | 14.16 | 14.34 | 14.07 | 14.29 | 5,150,669 | +0.20(+1.44%) |
Jun 17, 2015 | 13.91 | 14.11 | 13.89 | 14.09 | 5,307,382 | +0.23(+1.63%) |
Jun 16, 2015 | 13.89 | 13.94 | 13.83 | 13.86 | 4,136,250 | -0.04(-0.26%) |
Jun 15, 2015 | 13.95 | 13.96 | 13.84 | 13.90 | 4,507,742 | -0.09(-0.67%) |
Jun 12, 2015 | 14.10 | 14.16 | 13.98 | 13.99 | 2,217,378 | -0.17(-1.18%) |
Jun 11, 2015 | 14.15 | 14.23 | 14.11 | 14.16 | 3,327,408 | +0.07(+0.52%) |
Jun 10, 2015 | 14.09 | 14.24 | 14.09 | 14.09 | 5,026,503 | +0.07(+0.52%) |
Jun 09, 2015 | 13.94 | 14.04 | 13.91 | 14.02 | 5,048,110 | +0.08(+0.57%) |
Jun 08, 2015 | 14.02 | 14.10 | 13.94 | 13.94 | 4,161,562 | -0.10(-0.72%) |
Jun 05, 2015 | 13.94 | 14.13 | 13.85 | 14.04 | 6,606,119 | +0.01(+0.10%) |
Jun 04, 2015 | 14.21 | 14.34 | 14.01 | 14.02 | 5,791,163 | -0.23(-1.63%) |
Jun 03, 2015 | 14.33 | 14.36 | 14.18 | 14.26 | 5,620,351 | -0.08(-0.56%) |
Jun 02, 2015 | 14.69 | 14.69 | 14.31 | 14.34 | 6,958,252 | -0.36(-2.42%) |
Jun 01, 2015 | 14.82 | 14.84 | 14.66 | 14.69 | 4,553,371 | -0.11(-0.74%) |
May 29, 2015 | 14.80 | 14.90 | 14.71 | 14.80 | 4,865,375 | -0.01(-0.05%) |
May 28, 2015 | 14.69 | 14.82 | 14.66 | 14.81 | 4,002,742 | +0.10(+0.69%) |
May 27, 2015 | 14.73 | 14.76 | 14.65 | 14.71 | 3,929,578 | -0.02(-0.15%) |
May 26, 2015 | 14.85 | 14.88 | 14.63 | 14.73 | 3,636,067 | -0.12(-0.83%) |
May 22, 2015 | 14.93 | 14.85 | 14.85 | 14.85 | 3,012,045 | -0.05(-0.34%) |
May 21, 2015 | 14.95 | 15.00 | 14.83 | 14.90 | 4,012,327 | -0.01(-0.10%) |
May 20, 2015 | 14.84 | 14.98 | 14.69 | 14.92 | 5,989,218 | +0.10(+0.69%) |
May 19, 2015 | 14.82 | 14.87 | 14.75 | 14.82 | 3,939,444 | -0.02(-0.15%) |
May 18, 2015 | 14.79 | 14.90 | 14.74 | 14.84 | 6,801,184 | +0.02(+0.15%) |
May 15, 2015 | 14.74 | 14.85 | 14.66 | 14.82 | 6,367,607 | +0.14(+0.94%) |
May 14, 2015 | 14.52 | 14.73 | 14.50 | 14.68 | 6,303,734 | +0.26(+1.81%) |
May 13, 2015 | 14.34 | 14.50 | 14.26 | 14.42 | 9,224,780 | +0.03(+0.24%) |
May 12, 2015 | 14.60 | 14.60 | 14.32 | 14.38 | 10,680,626 | -0.33(-2.24%) |
May 11, 2015 | 14.64 | 14.96 | 14.58 | 14.71 | 4,967,133 | -0.16(-1.06%) |
May 08, 2015 | 14.78 | 14.87 | 14.65 | 14.87 | 4,819,154 | +0.30(+2.07%) |
May 07, 2015 | 14.63 | 14.69 | 14.52 | 14.57 | 4,855,765 | -0.04(-0.29%) |
May 06, 2015 | 14.89 | 14.92 | 14.49 | 14.61 | 6,130,383 | -0.24(-1.64%) |
May 05, 2015 | 15.12 | 15.18 | 14.83 | 14.86 | 4,458,456 | -0.29(-1.94%) |
May 04, 2015 | 15.11 | 15.28 | 15.11 | 15.15 | 3,094,082 | +0.04(+0.24%) |