Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.85 | 14.96 | 14.61 | 14.88 | 18,255 | +0.13(+0.88%) |
Jul 30, 2015 | 14.72 | 14.84 | 14.66 | 14.75 | 11,543 | +0.14(+0.96%) |
Jul 29, 2015 | 14.34 | 14.82 | 14.34 | 14.61 | 11,297 | +0.11(+0.76%) |
Jul 28, 2015 | 14.60 | 14.60 | 14.47 | 14.50 | 13,909 | -0.06(-0.41%) |
Jul 27, 2015 | 14.50 | 14.69 | 14.41 | 14.56 | 18,523 | +0.16(+1.11%) |
Jul 24, 2015 | 14.56 | 14.76 | 14.31 | 14.40 | 19,792 | -0.20(-1.37%) |
Jul 23, 2015 | 14.88 | 14.88 | 14.60 | 14.60 | 16,103 | -0.30(-2.01%) |
Jul 22, 2015 | 14.63 | 15.06 | 14.63 | 14.90 | 12,784 | +0.35(+2.41%) |
Jul 21, 2015 | 14.73 | 14.90 | 14.49 | 14.55 | 35,184 | -0.07(-0.48%) |
Jul 20, 2015 | 14.65 | 14.73 | 14.56 | 14.62 | 9,685 | +0.02(+0.14%) |
Jul 17, 2015 | 14.65 | 14.82 | 14.50 | 14.60 | 11,232 | -0.07(-0.48%) |
Jul 16, 2015 | 14.72 | 14.80 | 14.61 | 14.67 | 18,783 | +0.17(+1.17%) |
Jul 15, 2015 | 14.58 | 14.82 | 14.30 | 14.50 | 45,980 | -0.20(-1.36%) |
Jul 14, 2015 | 14.85 | 15.20 | 14.70 | 14.70 | 34,620 | -0.05(-0.34%) |
Jul 13, 2015 | 15.25 | 15.25 | 14.74 | 14.75 | 26,526 | -0.50(-3.28%) |
Jul 10, 2015 | 14.95 | 15.30 | 14.95 | 15.25 | 21,189 | +0.23(+1.53%) |
Jul 09, 2015 | 14.70 | 15.06 | 14.70 | 15.02 | 24,168 | +0.51(+3.51%) |
Jul 08, 2015 | 14.51 | 14.97 | 14.50 | 14.51 | 26,865 | -0.14(-0.96%) |
Jul 07, 2015 | 14.53 | 14.83 | 14.28 | 14.65 | 31,039 | +0.28(+1.95%) |
Jul 06, 2015 | 14.76 | 14.82 | 14.35 | 14.37 | 48,988 | -0.37(-2.51%) |
Jul 02, 2015 | 14.75 | 14.74 | 14.74 | 14.74 | 40,000 | +0.00(+0.00%) |
Jul 01, 2015 | 15.00 | 15.10 | 14.45 | 14.74 | 59,023 | -0.28(-1.86%) |
Jun 30, 2015 | 14.50 | 15.14 | 14.32 | 15.02 | 89,066 | +0.52(+3.59%) |
Jun 29, 2015 | 14.00 | 14.68 | 14.00 | 14.50 | 119,683 | +0.30(+2.11%) |
Jun 26, 2015 | 14.10 | 14.39 | 13.61 | 14.20 | 869,542 | -0.04(-0.28%) |
Jun 25, 2015 | 14.50 | 14.66 | 14.08 | 14.24 | 36,642 | -0.22(-1.52%) |
Jun 24, 2015 | 14.53 | 14.68 | 14.35 | 14.46 | 59,323 | -0.07(-0.48%) |
Jun 23, 2015 | 14.40 | 14.59 | 14.29 | 14.53 | 49,893 | +0.03(+0.21%) |
Jun 22, 2015 | 14.23 | 14.50 | 14.16 | 14.50 | 52,371 | +0.17(+1.19%) |
Jun 19, 2015 | 14.56 | 14.56 | 14.00 | 14.33 | 69,143 | -0.17(-1.17%) |
Jun 18, 2015 | 14.41 | 14.52 | 13.99 | 14.50 | 38,971 | +0.30(+2.11%) |
Jun 17, 2015 | 14.50 | 14.50 | 13.85 | 14.20 | 37,246 | -0.31(-2.14%) |
Jun 16, 2015 | 14.70 | 14.70 | 14.38 | 14.51 | 48,613 | -0.26(-1.76%) |
Jun 15, 2015 | 14.79 | 14.99 | 14.56 | 14.77 | 39,597 | -0.02(-0.14%) |
Jun 12, 2015 | 14.42 | 14.92 | 14.28 | 14.79 | 46,115 | +0.37(+2.57%) |
Jun 11, 2015 | 14.10 | 14.42 | 14.05 | 14.42 | 22,850 | +0.07(+0.49%) |
Jun 10, 2015 | 13.87 | 14.50 | 13.62 | 14.35 | 61,390 | +0.52(+3.76%) |
Jun 09, 2015 | 13.71 | 13.96 | 13.71 | 13.83 | 32,698 | +0.12(+0.88%) |
Jun 08, 2015 | 13.56 | 13.80 | 13.44 | 13.71 | 28,061 | +0.21(+1.56%) |
Jun 05, 2015 | 13.63 | 13.86 | 13.40 | 13.50 | 27,183 | -0.16(-1.17%) |
Jun 04, 2015 | 13.30 | 13.80 | 13.22 | 13.66 | 80,523 | +0.38(+2.86%) |
Jun 03, 2015 | 13.28 | 13.38 | 13.22 | 13.28 | 66,439 | +0.02(+0.15%) |
Jun 02, 2015 | 13.07 | 13.32 | 13.07 | 13.26 | 47,603 | +0.09(+0.68%) |
Jun 01, 2015 | 13.30 | 13.40 | 13.00 | 13.17 | 63,926 | -0.11(-0.83%) |
May 29, 2015 | 13.20 | 13.45 | 13.20 | 13.28 | 42,868 | +0.14(+1.07%) |
May 28, 2015 | 13.19 | 13.21 | 13.05 | 13.14 | 28,753 | -0.08(-0.61%) |
May 27, 2015 | 13.15 | 13.25 | 13.02 | 13.22 | 46,924 | +0.14(+1.07%) |
May 26, 2015 | 13.20 | 13.20 | 13.02 | 13.08 | 41,103 | -0.22(-1.65%) |
May 22, 2015 | 13.15 | 13.30 | 13.30 | 13.30 | 67,400 | +0.20(+1.53%) |
May 21, 2015 | 13.20 | 13.45 | 13.09 | 13.10 | 30,714 | -0.11(-0.83%) |
May 20, 2015 | 13.40 | 13.47 | 13.20 | 13.21 | 40,618 | -0.20(-1.49%) |
May 19, 2015 | 13.60 | 13.82 | 13.35 | 13.41 | 29,817 | -0.19(-1.40%) |
May 18, 2015 | 13.70 | 13.87 | 13.60 | 13.60 | 21,503 | -0.04(-0.29%) |
May 15, 2015 | 13.47 | 13.66 | 13.28 | 13.64 | 23,910 | +0.19(+1.41%) |
May 14, 2015 | 13.18 | 13.52 | 13.10 | 13.45 | 42,491 | +0.45(+3.46%) |
May 13, 2015 | 13.21 | 13.21 | 12.95 | 13.00 | 21,984 | +0.02(+0.15%) |
May 12, 2015 | 13.05 | 13.15 | 12.95 | 12.98 | 24,198 | -0.02(-0.15%) |
May 11, 2015 | 13.07 | 13.10 | 12.95 | 13.00 | 28,297 | -0.05(-0.38%) |
May 08, 2015 | 13.03 | 13.07 | 12.95 | 13.05 | 26,789 | -0.01(-0.08%) |
May 07, 2015 | 13.08 | 13.21 | 12.89 | 13.06 | 23,785 | -0.02(-0.15%) |
May 06, 2015 | 13.07 | 13.20 | 12.99 | 13.08 | 37,096 | -0.02(-0.15%) |
May 05, 2015 | 13.25 | 13.32 | 13.00 | 13.10 | 40,616 | -0.23(-1.73%) |
May 04, 2015 | 13.24 | 13.48 | 13.06 | 13.33 | 36,653 | +0.04(+0.30%) |