Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.32 | 15.34 | 15.27 | 15.28 | 50,626 | +0.01(+0.09%) |
Jul 30, 2015 | 15.25 | 15.28 | 15.20 | 15.26 | 150,602 | +0.01(+0.06%) |
Jul 29, 2015 | 15.18 | 15.27 | 15.13 | 15.25 | 97,286 | +0.12(+0.82%) |
Jul 28, 2015 | 15.16 | 15.16 | 15.07 | 15.13 | 212,333 | +0.10(+0.65%) |
Jul 27, 2015 | 15.13 | 15.13 | 15.03 | 15.03 | 70,456 | -0.16(-1.05%) |
Jul 24, 2015 | 15.39 | 15.40 | 15.17 | 15.19 | 147,628 | -0.21(-1.35%) |
Jul 23, 2015 | 15.46 | 15.47 | 15.35 | 15.40 | 100,621 | -0.02(-0.14%) |
Jul 22, 2015 | 15.40 | 15.47 | 15.40 | 15.42 | 40,295 | -0.03(-0.20%) |
Jul 21, 2015 | 15.57 | 15.58 | 15.45 | 15.45 | 84,883 | -0.15(-0.97%) |
Jul 20, 2015 | 15.62 | 15.65 | 15.55 | 15.60 | 81,467 | -0.02(-0.11%) |
Jul 17, 2015 | 15.68 | 15.68 | 15.60 | 15.62 | 72,834 | -0.01(-0.06%) |
Jul 16, 2015 | 15.63 | 15.65 | 15.62 | 15.63 | 59,735 | +0.14(+0.89%) |
Jul 15, 2015 | 15.49 | 15.62 | 15.49 | 15.49 | 106,422 | -0.01(-0.09%) |
Jul 14, 2015 | 15.43 | 15.52 | 15.43 | 15.51 | 116,872 | +0.08(+0.49%) |
Jul 13, 2015 | 15.40 | 15.50 | 15.39 | 15.43 | 131,843 | +0.14(+0.93%) |
Jul 10, 2015 | 15.28 | 15.33 | 15.26 | 15.29 | 172,948 | +0.11(+0.73%) |
Jul 09, 2015 | 15.34 | 15.34 | 15.16 | 15.18 | 122,259 | -0.04(-0.26%) |
Jul 08, 2015 | 15.29 | 15.29 | 15.15 | 15.22 | 83,070 | -0.20(-1.27%) |
Jul 07, 2015 | 15.36 | 15.43 | 15.20 | 15.41 | 59,293 | +0.03(+0.17%) |
Jul 06, 2015 | 15.32 | 15.39 | 15.27 | 15.39 | 61,137 | -0.02(-0.11%) |
Jul 02, 2015 | 15.52 | 15.40 | 15.40 | 15.40 | 77,785 | -0.12(-0.80%) |
Jul 01, 2015 | 15.52 | 15.54 | 15.43 | 15.53 | 192,455 | +0.09(+0.57%) |
Jun 30, 2015 | 15.46 | 15.48 | 15.32 | 15.44 | 225,479 | +0.04(+0.29%) |
Jun 29, 2015 | 15.61 | 15.66 | 15.36 | 15.39 | 115,722 | -0.35(-2.22%) |
Jun 26, 2015 | 15.75 | 15.80 | 15.72 | 15.75 | 72,313 | -0.01(-0.08%) |
Jun 25, 2015 | 15.82 | 15.87 | 15.75 | 15.76 | 102,560 | -0.07(-0.42%) |
Jun 24, 2015 | 15.82 | 15.88 | 15.80 | 15.82 | 98,073 | -0.04(-0.28%) |
Jun 23, 2015 | 15.86 | 15.89 | 15.85 | 15.87 | 90,236 | +0.04(+0.28%) |
Jun 22, 2015 | 15.81 | 15.87 | 15.81 | 15.82 | 179,854 | +0.04(+0.28%) |
Jun 19, 2015 | 15.83 | 15.86 | 15.77 | 15.78 | 46,110 | -0.08(-0.53%) |
Jun 18, 2015 | 15.79 | 15.87 | 15.75 | 15.86 | 112,347 | +0.14(+0.90%) |
Jun 17, 2015 | 15.74 | 15.77 | 15.67 | 15.72 | 90,872 | +0.02(+0.11%) |
Jun 16, 2015 | 15.62 | 15.73 | 15.59 | 15.71 | 76,133 | +0.08(+0.54%) |
Jun 15, 2015 | 15.56 | 15.64 | 15.54 | 15.62 | 78,270 | -0.09(-0.59%) |
Jun 12, 2015 | 15.71 | 15.73 | 15.65 | 15.71 | 72,255 | -0.03(-0.20%) |
Jun 11, 2015 | 15.76 | 15.82 | 15.75 | 15.75 | 66,271 | +0.04(+0.23%) |
Jun 10, 2015 | 15.67 | 15.74 | 15.63 | 15.71 | 58,003 | +0.15(+0.97%) |
Jun 09, 2015 | 15.55 | 15.59 | 15.51 | 15.56 | 230,253 | -0.03(-0.20%) |
Jun 08, 2015 | 15.65 | 15.66 | 15.57 | 15.59 | 120,613 | -0.10(-0.61%) |
Jun 05, 2015 | 15.67 | 15.72 | 15.64 | 15.69 | 72,634 | -0.02(-0.10%) |
Jun 04, 2015 | 15.79 | 15.79 | 15.68 | 15.70 | 98,465 | -0.08(-0.51%) |
Jun 03, 2015 | 15.77 | 15.85 | 15.75 | 15.78 | 68,316 | +0.05(+0.34%) |
Jun 02, 2015 | 15.72 | 15.79 | 15.68 | 15.73 | 148,861 | -0.04(-0.23%) |
Jun 01, 2015 | 15.75 | 15.77 | 15.71 | 15.76 | 100,792 | +0.02(+0.11%) |
May 29, 2015 | 15.84 | 15.84 | 15.74 | 15.75 | 138,995 | -0.11(-0.70%) |
May 28, 2015 | 15.80 | 15.88 | 15.80 | 15.86 | 153,756 | -0.00(-0.03%) |
May 27, 2015 | 15.74 | 15.89 | 15.72 | 15.86 | 175,518 | +0.07(+0.45%) |
May 26, 2015 | 15.87 | 15.87 | 15.70 | 15.79 | 592,343 | -0.15(-0.92%) |
May 22, 2015 | 15.95 | 15.94 | 15.94 | 15.94 | 50,729 | -0.02(-0.11%) |
May 21, 2015 | 15.96 | 15.98 | 15.94 | 15.95 | 84,637 | +0.02(+0.11%) |
May 20, 2015 | 16.01 | 16.02 | 15.92 | 15.94 | 156,428 | -0.02(-0.14%) |
May 19, 2015 | 15.95 | 16.01 | 15.91 | 15.96 | 95,929 | +0.01(+0.08%) |
May 18, 2015 | 15.90 | 16.00 | 15.86 | 15.94 | 89,625 | +0.03(+0.17%) |
May 15, 2015 | 15.95 | 15.95 | 15.87 | 15.92 | 67,797 | +0.00(+0.01%) |
May 14, 2015 | 15.85 | 15.94 | 15.83 | 15.92 | 66,844 | +0.20(+1.26%) |
May 13, 2015 | 15.80 | 15.82 | 15.72 | 15.72 | 121,598 | -0.03(-0.17%) |
May 12, 2015 | 15.71 | 15.82 | 15.69 | 15.75 | 133,367 | -0.04(-0.25%) |
May 11, 2015 | 15.77 | 15.89 | 15.77 | 15.79 | 81,339 | -0.04(-0.22%) |
May 08, 2015 | 15.71 | 15.83 | 15.71 | 15.82 | 70,388 | +0.20(+1.25%) |
May 07, 2015 | 15.55 | 15.67 | 15.55 | 15.63 | 130,339 | +0.06(+0.37%) |
May 06, 2015 | 15.66 | 15.67 | 15.51 | 15.57 | 76,185 | -0.09(-0.60%) |
May 05, 2015 | 15.79 | 15.81 | 15.66 | 15.66 | 71,563 | -0.16(-1.04%) |
May 04, 2015 | 15.84 | 15.89 | 15.80 | 15.83 | 83,519 | +0.05(+0.31%) |