Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.39 | 15.64 | 15.26 | 15.36 | 194,079 | +0.01(+0.06%) |
Jul 30, 2015 | 15.43 | 15.56 | 14.96 | 15.35 | 229,273 | -0.13(-0.84%) |
Jul 29, 2015 | 15.36 | 15.64 | 15.25 | 15.48 | 396,678 | +0.09(+0.56%) |
Jul 28, 2015 | 15.23 | 15.62 | 14.98 | 15.39 | 204,976 | +0.23(+1.49%) |
Jul 27, 2015 | 14.82 | 15.21 | 14.77 | 15.16 | 382,247 | +0.17(+1.16%) |
Jul 24, 2015 | 15.20 | 15.26 | 14.94 | 14.99 | 225,459 | -0.25(-1.65%) |
Jul 23, 2015 | 15.34 | 15.50 | 15.21 | 15.24 | 195,309 | -0.12(-0.79%) |
Jul 22, 2015 | 15.36 | 15.57 | 15.28 | 15.36 | 163,626 | -0.06(-0.39%) |
Jul 21, 2015 | 15.40 | 15.59 | 15.30 | 15.43 | 202,414 | +0.03(+0.17%) |
Jul 20, 2015 | 15.29 | 15.43 | 15.16 | 15.40 | 221,540 | +0.09(+0.57%) |
Jul 17, 2015 | 15.55 | 15.55 | 15.27 | 15.31 | 96,537 | -0.23(-1.45%) |
Jul 16, 2015 | 15.44 | 15.67 | 15.43 | 15.54 | 173,709 | +0.16(+1.02%) |
Jul 15, 2015 | 15.29 | 15.45 | 15.29 | 15.38 | 129,019 | +0.04(+0.28%) |
Jul 14, 2015 | 15.29 | 15.70 | 15.25 | 15.34 | 239,003 | +0.00(+0.00%) |
Jul 13, 2015 | 15.41 | 15.44 | 15.25 | 15.34 | 133,108 | +0.04(+0.28%) |
Jul 10, 2015 | 15.12 | 15.39 | 15.12 | 15.29 | 173,100 | +0.20(+1.32%) |
Jul 09, 2015 | 15.00 | 15.17 | 14.87 | 15.09 | 318,000 | +0.31(+2.12%) |
Jul 08, 2015 | 14.91 | 15.03 | 14.69 | 14.78 | 346,773 | -0.30(-1.96%) |
Jul 07, 2015 | 15.20 | 15.20 | 14.70 | 15.08 | 426,668 | -0.09(-0.57%) |
Jul 06, 2015 | 15.23 | 15.39 | 15.07 | 15.16 | 220,240 | -0.21(-1.36%) |
Jul 02, 2015 | 15.45 | 15.37 | 15.37 | 15.37 | 154,082 | -0.09(-0.56%) |
Jul 01, 2015 | 15.61 | 15.76 | 15.28 | 15.46 | 334,690 | +0.00(+0.00%) |
Jun 30, 2015 | 15.27 | 15.56 | 15.20 | 15.46 | 577,563 | +0.28(+1.83%) |
Jun 29, 2015 | 15.39 | 15.58 | 15.12 | 15.18 | 439,909 | -0.37(-2.35%) |
Jun 26, 2015 | 15.43 | 15.85 | 15.23 | 15.55 | 1,209,774 | +0.13(+0.85%) |
Jun 25, 2015 | 15.80 | 15.97 | 15.39 | 15.42 | 639,109 | -0.30(-1.88%) |
Jun 24, 2015 | 15.97 | 16.07 | 15.70 | 15.71 | 268,634 | -0.34(-2.11%) |
Jun 23, 2015 | 15.96 | 16.12 | 15.73 | 16.05 | 818,570 | +0.03(+0.22%) |
Jun 22, 2015 | 15.94 | 16.11 | 15.75 | 16.02 | 708,060 | +0.08(+0.49%) |
Jun 19, 2015 | 15.71 | 16.23 | 15.61 | 15.94 | 866,268 | +0.36(+2.29%) |
Jun 18, 2015 | 15.36 | 15.66 | 15.29 | 15.58 | 1,220,798 | +0.25(+1.64%) |
Jun 17, 2015 | 15.56 | 15.69 | 15.21 | 15.33 | 6,947,580 | -0.23(-1.51%) |
Jun 16, 2015 | 15.70 | 15.70 | 15.09 | 15.56 | 897,486 | -0.08(-0.50%) |
Jun 15, 2015 | 14.39 | 15.80 | 14.39 | 15.64 | 494,347 | -0.44(-2.76%) |
Jun 12, 2015 | 16.31 | 16.31 | 16.02 | 16.09 | 47,191 | -0.23(-1.44%) |
Jun 11, 2015 | 16.29 | 16.52 | 16.26 | 16.32 | 31,818 | +0.03(+0.16%) |
Jun 10, 2015 | 15.86 | 16.50 | 15.66 | 16.29 | 136,929 | +0.43(+2.74%) |
Jun 09, 2015 | 16.35 | 16.35 | 15.53 | 15.86 | 243,860 | -0.64(-3.90%) |
Jun 08, 2015 | 16.79 | 16.93 | 16.31 | 16.50 | 120,482 | -0.31(-1.86%) |
Jun 05, 2015 | 16.68 | 17.19 | 16.68 | 16.82 | 45,594 | +0.12(+0.73%) |
Jun 04, 2015 | 17.00 | 17.08 | 16.61 | 16.69 | 55,468 | -0.31(-1.84%) |
Jun 03, 2015 | 17.06 | 17.13 | 16.95 | 17.01 | 103,730 | +0.04(+0.26%) |
Jun 02, 2015 | 16.95 | 17.03 | 16.79 | 16.96 | 70,308 | +0.23(+1.40%) |
Jun 01, 2015 | 16.96 | 17.40 | 16.66 | 16.73 | 117,133 | -0.19(-1.13%) |
May 29, 2015 | 16.91 | 17.08 | 16.63 | 16.92 | 301,410 | -0.02(-0.10%) |
May 28, 2015 | 16.81 | 17.03 | 16.77 | 16.94 | 61,306 | +0.03(+0.21%) |
May 27, 2015 | 16.96 | 16.96 | 16.77 | 16.90 | 99,573 | +0.03(+0.15%) |
May 26, 2015 | 16.88 | 16.98 | 16.73 | 16.88 | 77,380 | -0.10(-0.61%) |
May 22, 2015 | 17.00 | 16.98 | 16.98 | 16.98 | 49,481 | -0.10(-0.61%) |
May 21, 2015 | 16.94 | 17.12 | 16.75 | 17.08 | 61,301 | +0.03(+0.20%) |
May 20, 2015 | 17.19 | 17.19 | 16.95 | 17.05 | 32,564 | -0.10(-0.61%) |
May 19, 2015 | 17.15 | 17.27 | 16.96 | 17.15 | 85,570 | +0.00(+0.00%) |
May 18, 2015 | 16.72 | 17.26 | 16.69 | 17.15 | 94,341 | +0.44(+2.65%) |
May 15, 2015 | 16.47 | 16.79 | 16.47 | 16.71 | 91,737 | +0.24(+1.48%) |
May 14, 2015 | 17.16 | 17.16 | 16.28 | 16.47 | 228,309 | -0.63(-3.66%) |
May 13, 2015 | 16.82 | 17.35 | 16.65 | 17.09 | 183,847 | +0.27(+1.60%) |
May 12, 2015 | 16.53 | 16.90 | 16.28 | 16.82 | 83,862 | +0.22(+1.31%) |
May 11, 2015 | 16.99 | 17.10 | 16.46 | 16.61 | 173,265 | -0.42(-2.45%) |
May 08, 2015 | 16.91 | 17.16 | 16.79 | 17.02 | 72,101 | +0.16(+0.93%) |
May 07, 2015 | 16.96 | 17.08 | 16.73 | 16.87 | 53,544 | -0.13(-0.77%) |
May 06, 2015 | 17.05 | 17.42 | 16.82 | 17.00 | 98,807 | -0.05(-0.31%) |
May 05, 2015 | 16.98 | 17.08 | 16.73 | 17.05 | 102,327 | -0.01(-0.05%) |
May 04, 2015 | 16.85 | 17.16 | 16.69 | 17.06 | 116,987 | +0.17(+1.03%) |