Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.04 | 15.04 | 14.99 | 15.04 | 6,285 | -0.04(-0.25%) |
Jul 30, 2015 | 14.86 | 15.08 | 14.86 | 15.08 | 10,506 | +0.11(+0.76%) |
Jul 29, 2015 | 15.11 | 15.11 | 14.97 | 14.97 | 444,913 | +0.02(+0.13%) |
Jul 28, 2015 | 14.87 | 14.95 | 14.87 | 14.95 | 6,969 | +0.12(+0.79%) |
Jul 27, 2015 | 14.90 | 14.94 | 14.80 | 14.83 | 17,814 | -0.04(-0.29%) |
Jul 24, 2015 | 15.01 | 15.01 | 14.87 | 14.87 | 4,361 | -0.21(-1.38%) |
Jul 23, 2015 | 14.96 | 15.08 | 14.96 | 15.08 | 2,160 | +0.05(+0.34%) |
Jul 22, 2015 | 15.06 | 15.06 | 14.89 | 15.03 | 8,383 | -0.09(-0.61%) |
Jul 21, 2015 | 15.11 | 15.14 | 15.01 | 15.12 | 24,383 | +0.03(+0.23%) |
Jul 20, 2015 | 15.13 | 15.13 | 15.09 | 15.09 | 1,172 | -0.03(-0.21%) |
Jul 17, 2015 | 15.16 | 15.16 | 15.12 | 15.12 | 663 | +0.02(+0.13%) |
Jul 16, 2015 | 15.21 | 15.21 | 15.10 | 15.10 | 8,777 | -0.02(-0.13%) |
Jul 15, 2015 | 15.16 | 15.17 | 15.12 | 15.12 | 3,766 | -0.01(-0.06%) |
Jul 14, 2015 | 15.11 | 15.18 | 15.11 | 15.13 | 4,052 | +0.11(+0.72%) |
Jul 13, 2015 | 14.99 | 15.20 | 14.99 | 15.02 | 3,615 | -0.14(-0.92%) |
Jul 10, 2015 | 15.25 | 15.25 | 15.16 | 15.16 | 957 | +0.07(+0.44%) |
Jul 09, 2015 | 15.13 | 15.18 | 15.00 | 15.09 | 13,118 | +0.08(+0.52%) |
Jul 08, 2015 | 15.02 | 15.10 | 15.02 | 15.02 | 1,247 | +0.00(+0.02%) |
Jul 06, 2015 | 15.04 | 15.01 | 15.01 | 15.01 | 3 | -0.15(-0.98%) |
Jul 02, 2015 | 15.16 | 15.16 | 15.16 | 15.16 | 158 | +0.15(+0.99%) |
Jul 01, 2015 | 15.15 | 15.16 | 15.01 | 15.01 | 14,584 | -0.03(-0.17%) |
Jun 30, 2015 | 15.04 | 15.19 | 15.04 | 15.04 | 1,376 | +0.08(+0.55%) |
Jun 29, 2015 | 15.06 | 15.13 | 14.95 | 14.96 | 25,292 | -0.23(-1.54%) |
Jun 26, 2015 | 15.25 | 15.30 | 15.18 | 15.19 | 11,045 | -0.03(-0.23%) |
Jun 25, 2015 | 15.25 | 15.31 | 15.20 | 15.22 | 3,629 | +0.05(+0.35%) |
Jun 24, 2015 | 15.17 | 15.31 | 15.17 | 15.17 | 19,113 | -0.04(-0.29%) |
Jun 23, 2015 | 15.23 | 15.24 | 15.21 | 15.21 | 3,954 | +0.00(+0.00%) |
Jun 22, 2015 | 15.34 | 15.34 | 15.21 | 15.21 | 2,214 | -0.14(-0.91%) |
Jun 19, 2015 | 15.29 | 15.36 | 15.26 | 15.35 | 30,636 | +0.03(+0.21%) |
Jun 18, 2015 | 15.27 | 15.40 | 15.25 | 15.32 | 37,626 | +0.08(+0.50%) |
Jun 17, 2015 | 15.31 | 15.37 | 15.25 | 15.25 | 14,562 | -0.18(-1.19%) |
Jun 16, 2015 | 15.42 | 15.50 | 15.25 | 15.43 | 12,332 | +0.15(+0.95%) |
Jun 15, 2015 | 15.31 | 15.40 | 15.28 | 15.28 | 36,284 | -0.12(-0.78%) |
Jun 12, 2015 | 15.31 | 15.42 | 15.29 | 15.40 | 17,210 | +0.11(+0.74%) |
Jun 11, 2015 | 15.27 | 15.29 | 15.25 | 15.29 | 4,653 | +0.00(+0.00%) |
Jun 10, 2015 | 15.28 | 15.29 | 15.28 | 15.29 | 1,106 | +0.03(+0.22%) |
Jun 09, 2015 | 15.25 | 15.27 | 15.20 | 15.26 | 4,745 | -0.05(-0.30%) |
Jun 08, 2015 | 15.30 | 15.30 | 15.29 | 15.30 | 557 | +0.07(+0.46%) |
Jun 05, 2015 | 15.32 | 15.32 | 15.22 | 15.23 | 3,400 | -0.08(-0.54%) |
Jun 04, 2015 | 15.32 | 15.32 | 15.32 | 15.32 | 796 | +0.04(+0.25%) |
Jun 03, 2015 | 15.28 | 15.28 | 15.22 | 15.28 | 1,985 | -0.02(-0.13%) |
Jun 02, 2015 | 15.34 | 15.34 | 15.28 | 15.30 | 1,281 | -0.01(-0.03%) |
Jun 01, 2015 | 15.33 | 15.33 | 15.28 | 15.30 | 1,885 | -0.00(-0.01%) |
May 29, 2015 | 15.32 | 15.32 | 15.29 | 15.30 | 693 | -0.02(-0.14%) |
May 28, 2015 | 15.34 | 15.34 | 15.31 | 15.33 | 2,010 | -0.02(-0.13%) |
May 27, 2015 | 15.30 | 15.35 | 15.30 | 15.35 | 5,122 | +0.16(+1.05%) |
May 26, 2015 | 15.34 | 15.34 | 15.18 | 15.19 | 976 | -0.08(-0.53%) |
May 22, 2015 | 15.22 | 15.27 | 15.27 | 15.27 | 8,851 | -0.04(-0.29%) |
May 21, 2015 | 15.22 | 15.31 | 15.15 | 15.31 | 14,837 | +0.01(+0.05%) |
May 20, 2015 | 15.18 | 15.31 | 15.18 | 15.30 | 2,712 | -0.00(-0.01%) |
May 19, 2015 | 15.31 | 15.31 | 15.27 | 15.30 | 5,247 | +0.00(+0.00%) |
May 18, 2015 | 15.27 | 15.30 | 15.23 | 15.30 | 2,884 | +0.08(+0.54%) |
May 15, 2015 | 15.21 | 15.29 | 15.21 | 15.22 | 5,552 | +0.02(+0.12%) |
May 14, 2015 | 15.25 | 15.30 | 15.20 | 15.20 | 6,488 | -0.07(-0.46%) |
May 13, 2015 | 15.27 | 15.30 | 15.24 | 15.27 | 4,440 | +0.03(+0.17%) |
May 12, 2015 | 15.28 | 15.31 | 15.23 | 15.25 | 13,943 | -0.01(-0.08%) |
May 11, 2015 | 15.26 | 15.26 | 15.26 | 15.26 | 1,112 | -0.00(-0.02%) |
May 08, 2015 | 15.34 | 15.34 | 15.23 | 15.26 | 1,950 | +0.02(+0.10%) |
May 07, 2015 | 15.30 | 15.36 | 15.08 | 15.25 | 4,149 | +0.12(+0.79%) |
May 06, 2015 | 15.27 | 15.32 | 15.13 | 15.13 | 1,738 | -0.20(-1.32%) |
May 05, 2015 | 15.28 | 15.38 | 15.28 | 15.33 | 17,243 | +0.00(+0.00%) |
May 04, 2015 | 15.20 | 15.33 | 15.08 | 15.33 | 1,852 | +0.08(+0.54%) |