Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.77 | 14.90 | 14.34 | 14.51 | 139,822 | -0.23(-1.54%) |
Jul 30, 2015 | 14.66 | 14.85 | 14.59 | 14.74 | 130,269 | -0.03(-0.23%) |
Jul 29, 2015 | 14.64 | 14.90 | 14.61 | 14.77 | 168,719 | +0.17(+1.17%) |
Jul 28, 2015 | 14.64 | 14.77 | 14.53 | 14.60 | 137,281 | +0.01(+0.05%) |
Jul 27, 2015 | 14.97 | 14.97 | 14.60 | 14.60 | 202,417 | -0.54(-3.57%) |
Jul 24, 2015 | 15.58 | 16.08 | 14.88 | 15.14 | 420,377 | -1.02(-6.32%) |
Jul 23, 2015 | 16.30 | 16.33 | 16.02 | 16.16 | 199,985 | -0.13(-0.80%) |
Jul 22, 2015 | 16.25 | 16.45 | 16.24 | 16.29 | 50,606 | -0.03(-0.17%) |
Jul 21, 2015 | 16.35 | 16.47 | 16.25 | 16.32 | 110,889 | -0.02(-0.13%) |
Jul 20, 2015 | 16.44 | 16.44 | 16.21 | 16.34 | 55,619 | -0.10(-0.63%) |
Jul 17, 2015 | 16.44 | 16.48 | 16.34 | 16.44 | 99,961 | +0.02(+0.13%) |
Jul 16, 2015 | 16.40 | 16.66 | 16.24 | 16.42 | 46,722 | +0.08(+0.50%) |
Jul 15, 2015 | 16.25 | 16.36 | 16.16 | 16.34 | 73,900 | +0.10(+0.59%) |
Jul 14, 2015 | 16.04 | 16.34 | 15.96 | 16.24 | 69,825 | +0.15(+0.94%) |
Jul 13, 2015 | 16.06 | 16.10 | 16.01 | 16.09 | 73,189 | +0.05(+0.30%) |
Jul 10, 2015 | 15.86 | 16.06 | 15.85 | 16.04 | 68,828 | +0.23(+1.47%) |
Jul 09, 2015 | 15.94 | 15.94 | 15.71 | 15.81 | 73,742 | +0.06(+0.39%) |
Jul 08, 2015 | 15.69 | 15.86 | 15.62 | 15.75 | 78,699 | -0.01(-0.04%) |
Jul 07, 2015 | 15.89 | 15.89 | 15.66 | 15.75 | 200,592 | -0.21(-1.29%) |
Jul 06, 2015 | 15.75 | 15.99 | 15.75 | 15.96 | 83,406 | +0.09(+0.56%) |
Jul 02, 2015 | 16.09 | 15.87 | 15.87 | 15.87 | 113,733 | -0.23(-1.40%) |
Jul 01, 2015 | 16.12 | 16.25 | 15.96 | 16.10 | 116,219 | +0.11(+0.69%) |
Jun 30, 2015 | 16.08 | 16.29 | 15.80 | 15.99 | 109,505 | -0.18(-1.14%) |
Jun 29, 2015 | 16.42 | 16.55 | 16.10 | 16.17 | 77,461 | -0.38(-2.28%) |
Jun 26, 2015 | 16.79 | 16.82 | 16.36 | 16.55 | 593,087 | -0.18(-1.06%) |
Jun 25, 2015 | 16.82 | 16.90 | 16.65 | 16.73 | 74,823 | -0.03(-0.16%) |
Jun 24, 2015 | 16.88 | 16.95 | 16.66 | 16.75 | 71,133 | -0.16(-0.93%) |
Jun 23, 2015 | 16.92 | 16.92 | 16.84 | 16.91 | 58,088 | -0.01(-0.04%) |
Jun 22, 2015 | 16.92 | 16.94 | 16.87 | 16.92 | 41,506 | +0.16(+0.98%) |
Jun 19, 2015 | 16.82 | 16.87 | 16.64 | 16.75 | 135,281 | -0.01(-0.04%) |
Jun 18, 2015 | 16.55 | 16.86 | 16.55 | 16.76 | 67,952 | +0.23(+1.37%) |
Jun 17, 2015 | 16.78 | 16.91 | 16.48 | 16.53 | 79,626 | -0.23(-1.39%) |
Jun 16, 2015 | 16.51 | 16.77 | 16.48 | 16.77 | 59,915 | +0.18(+1.07%) |
Jun 15, 2015 | 16.41 | 16.60 | 16.35 | 16.59 | 75,693 | +0.10(+0.58%) |
Jun 12, 2015 | 16.45 | 16.53 | 16.40 | 16.49 | 40,723 | -0.03(-0.17%) |
Jun 11, 2015 | 16.53 | 16.60 | 16.41 | 16.52 | 36,247 | +0.01(+0.04%) |
Jun 10, 2015 | 16.27 | 16.58 | 16.25 | 16.51 | 137,404 | +0.24(+1.47%) |
Jun 09, 2015 | 16.27 | 16.30 | 15.97 | 16.27 | 49,446 | +0.08(+0.47%) |
Jun 08, 2015 | 16.21 | 16.28 | 16.10 | 16.20 | 55,511 | -0.07(-0.42%) |
Jun 05, 2015 | 16.29 | 16.32 | 16.17 | 16.27 | 65,483 | +0.01(+0.04%) |
Jun 04, 2015 | 16.16 | 16.18 | 16.07 | 16.26 | 78,830 | -0.01(-0.04%) |
Jun 03, 2015 | 16.08 | 16.27 | 16.07 | 16.27 | 42,479 | +0.18(+1.15%) |
Jun 02, 2015 | 15.76 | 16.10 | 15.76 | 16.08 | 41,125 | +0.27(+1.69%) |
Jun 01, 2015 | 15.91 | 15.95 | 15.72 | 15.82 | 152,709 | +0.00(+0.00%) |
May 29, 2015 | 15.79 | 16.03 | 15.68 | 15.82 | 200,177 | -0.03(-0.22%) |
May 28, 2015 | 15.80 | 15.99 | 15.71 | 15.85 | 217,919 | +0.01(+0.04%) |
May 27, 2015 | 15.64 | 15.90 | 15.61 | 15.84 | 188,959 | +0.21(+1.36%) |
May 26, 2015 | 15.67 | 15.69 | 15.57 | 15.63 | 179,495 | -0.14(-0.91%) |
May 22, 2015 | 15.84 | 15.77 | 15.77 | 15.77 | 65,699 | -0.05(-0.35%) |
May 21, 2015 | 15.84 | 15.89 | 15.69 | 15.83 | 114,450 | +0.03(+0.17%) |
May 20, 2015 | 15.92 | 15.92 | 15.74 | 15.80 | 58,704 | -0.02(-0.13%) |
May 19, 2015 | 15.73 | 15.87 | 15.73 | 15.82 | 35,277 | +0.03(+0.22%) |
May 18, 2015 | 15.64 | 15.90 | 15.64 | 15.79 | 57,824 | +0.12(+0.79%) |
May 15, 2015 | 15.82 | 15.82 | 15.58 | 15.66 | 73,136 | -0.21(-1.29%) |
May 14, 2015 | 15.76 | 16.05 | 15.75 | 15.87 | 49,216 | +0.09(+0.56%) |
May 13, 2015 | 15.70 | 15.86 | 15.69 | 15.78 | 29,531 | +0.05(+0.30%) |
May 12, 2015 | 15.65 | 15.73 | 15.57 | 15.73 | 76,995 | +0.04(+0.26%) |
May 11, 2015 | 15.62 | 15.75 | 15.51 | 15.69 | 125,286 | +0.12(+0.75%) |
May 08, 2015 | 15.72 | 15.74 | 15.53 | 15.58 | 106,288 | -0.15(-0.96%) |
May 07, 2015 | 15.58 | 15.79 | 15.58 | 15.73 | 71,364 | +0.14(+0.88%) |
May 06, 2015 | 15.58 | 15.73 | 15.50 | 15.59 | 114,845 | +0.03(+0.22%) |
May 05, 2015 | 15.48 | 15.68 | 15.48 | 15.56 | 87,386 | +0.03(+0.18%) |
May 04, 2015 | 15.58 | 15.66 | 15.48 | 15.53 | 66,851 | +0.02(+0.13%) |