Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.51 | 14.01 | 13.51 | 13.61 | 1,661 | +0.00(+0.00%) |
Jul 30, 2015 | 13.91 | 14.11 | 13.36 | 13.61 | 3,167 | -0.20(-1.46%) |
Jul 29, 2015 | 13.46 | 13.81 | 13.37 | 13.81 | 2,306 | +0.40(+3.01%) |
Jul 28, 2015 | 13.81 | 13.86 | 13.41 | 13.41 | 2,171 | -0.20(-1.48%) |
Jul 27, 2015 | 13.61 | 13.86 | 13.51 | 13.61 | 6,099 | +0.20(+1.50%) |
Jul 24, 2015 | 13.86 | 13.86 | 13.36 | 13.41 | 4,534 | +0.10(+0.76%) |
Jul 22, 2015 | 13.46 | 13.31 | 13.31 | 13.31 | 2,083 | +0.10(+0.76%) |
Jul 21, 2015 | 13.36 | 13.77 | 13.20 | 13.20 | 2,927 | -0.05(-0.38%) |
Jul 20, 2015 | 13.56 | 13.76 | 13.26 | 13.26 | 4,627 | -0.30(-2.23%) |
Jul 17, 2015 | 13.81 | 14.01 | 13.56 | 13.56 | 2,841 | +0.15(+1.13%) |
Jul 16, 2015 | 13.41 | 13.41 | 13.41 | 13.41 | 59 | +0.05(+0.38%) |
Jul 15, 2015 | 13.61 | 14.11 | 13.36 | 13.36 | 6,975 | -0.25(-1.85%) |
Jul 14, 2015 | 13.60 | 13.66 | 13.47 | 13.61 | 974 | -0.45(-3.23%) |
Jul 13, 2015 | 14.06 | 14.06 | 14.06 | 14.06 | 46 | +0.91(+6.90%) |
Jul 10, 2015 | 13.15 | 13.51 | 13.10 | 13.15 | 1,826 | +0.00(+0.00%) |
Jul 09, 2015 | 12.75 | 14.16 | 12.70 | 13.15 | 2,410 | +0.05(+0.38%) |
Jul 08, 2015 | 13.20 | 13.56 | 12.65 | 13.10 | 4,039 | -0.20(-1.52%) |
Jul 07, 2015 | 13.15 | 13.31 | 13.15 | 13.31 | 92 | -0.15(-1.12%) |
Jul 06, 2015 | 13.10 | 13.56 | 12.90 | 13.46 | 4,099 | +0.20(+1.52%) |
Jul 02, 2015 | 13.26 | 13.26 | 13.26 | 13.26 | 218 | -0.20(-1.50%) |
Jul 01, 2015 | 13.81 | 13.81 | 13.35 | 13.46 | 3,070 | -0.30(-2.20%) |
Jun 30, 2015 | 13.66 | 14.11 | 13.66 | 13.76 | 806 | +0.15(+1.11%) |
Jun 29, 2015 | 13.63 | 13.66 | 13.26 | 13.61 | 1,019 | -0.20(-1.46%) |
Jun 26, 2015 | 14.10 | 14.10 | 13.81 | 13.81 | 646 | +0.05(+0.37%) |
Jun 25, 2015 | 14.11 | 14.11 | 13.76 | 13.76 | 1,620 | -0.30(-2.16%) |
Jun 23, 2015 | 14.11 | 14.06 | 14.06 | 14.06 | 178 | +0.00(+0.01%) |
Jun 22, 2015 | 13.86 | 14.16 | 13.86 | 14.06 | 2,417 | -0.10(-0.71%) |
Jun 19, 2015 | 13.96 | 14.16 | 13.96 | 14.16 | 345 | +0.25(+1.81%) |
Jun 18, 2015 | 13.86 | 14.11 | 13.86 | 13.91 | 427 | -0.10(-0.72%) |
Jun 17, 2015 | 14.11 | 14.21 | 13.91 | 14.01 | 1,241 | +0.05(+0.36%) |
Jun 16, 2015 | 14.21 | 14.26 | 13.96 | 13.96 | 1,063 | +0.05(+0.36%) |
Jun 15, 2015 | 13.96 | 14.21 | 13.91 | 13.91 | 1,393 | -0.10(-0.72%) |
Jun 12, 2015 | 14.16 | 14.16 | 14.01 | 14.01 | 821 | +0.00(+0.00%) |
Jun 11, 2015 | 14.11 | 14.21 | 14.01 | 14.01 | 3,828 | -0.25(-1.77%) |
Jun 10, 2015 | 14.21 | 14.45 | 14.21 | 14.26 | 575 | +0.05(+0.35%) |
Jun 09, 2015 | 14.11 | 14.41 | 14.11 | 14.21 | 3,116 | -0.04(-0.30%) |
Jun 08, 2015 | 14.31 | 14.42 | 14.21 | 14.26 | 1,219 | -0.01(-0.06%) |
Jun 05, 2015 | 14.48 | 14.48 | 14.26 | 14.26 | 431 | +0.05(+0.35%) |
Jun 04, 2015 | 14.29 | 14.29 | 14.16 | 14.21 | 273 | -0.05(-0.35%) |
Jun 03, 2015 | 14.11 | 14.57 | 14.11 | 14.26 | 734 | -0.10(-0.70%) |
Jun 02, 2015 | 14.52 | 14.52 | 14.26 | 14.36 | 431 | -0.15(-1.04%) |
Jun 01, 2015 | 14.46 | 14.52 | 14.46 | 14.52 | 555 | +0.08(+0.56%) |
May 29, 2015 | 14.33 | 14.43 | 14.31 | 14.43 | 261 | -0.13(-0.90%) |
May 28, 2015 | 14.56 | 14.57 | 14.56 | 14.57 | 335 | -0.00(-0.00%) |
May 27, 2015 | 14.52 | 14.67 | 14.52 | 14.57 | 541 | +0.05(+0.35%) |
May 26, 2015 | 14.11 | 14.52 | 14.11 | 14.52 | 1,505 | -0.01(-0.03%) |
May 22, 2015 | 14.87 | 14.52 | 14.52 | 14.52 | 595 | -0.05(-0.31%) |
May 21, 2015 | 15.07 | 15.07 | 14.46 | 14.57 | 1,566 | -0.15(-1.03%) |
May 20, 2015 | 14.57 | 14.97 | 14.57 | 14.72 | 648 | -0.05(-0.34%) |
May 19, 2015 | 14.46 | 15.12 | 14.46 | 14.77 | 15,414 | +0.25(+1.74%) |
May 18, 2015 | 14.10 | 14.52 | 14.01 | 14.52 | 15,883 | +0.20(+1.41%) |
May 15, 2015 | 14.06 | 14.36 | 14.06 | 14.31 | 643 | +0.40(+2.90%) |
May 14, 2015 | 14.34 | 14.36 | 13.86 | 13.91 | 8,422 | -0.43(-2.97%) |
May 13, 2015 | 14.27 | 14.36 | 14.27 | 14.34 | 588 | -0.03(-0.19%) |
May 12, 2015 | 14.52 | 14.52 | 14.11 | 14.36 | 2,412 | -0.15(-1.05%) |
May 11, 2015 | 14.67 | 14.82 | 14.46 | 14.52 | 3,630 | -0.35(-2.37%) |
May 08, 2015 | 14.92 | 14.99 | 14.67 | 14.87 | 1,979 | -0.25(-1.67%) |
May 07, 2015 | 15.02 | 15.12 | 15.02 | 15.12 | 257 | +0.15(+1.01%) |
May 06, 2015 | 14.92 | 15.12 | 14.87 | 14.97 | 2,030 | +0.00(+0.00%) |
May 05, 2015 | 15.07 | 15.07 | 14.67 | 14.97 | 8,287 | -0.05(-0.34%) |
May 04, 2015 | 14.77 | 15.12 | 14.47 | 15.02 | 3,367 | -0.10(-0.67%) |