Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.84 | 14.84 | 14.84 | 0 | +0.06(+0.41%) | |
Jul 30, 2015 | 14.79 | 14.79 | 14.78 | 14.78 | 32,297 | +0.01(+0.07%) |
Jul 29, 2015 | 14.80 | 14.80 | 14.77 | 14.77 | 57,882 | -0.04(-0.27%) |
Jul 28, 2015 | 14.82 | 14.82 | 14.79 | 14.81 | 15,112 | -0.03(-0.20%) |
Jul 27, 2015 | 14.85 | 14.85 | 14.84 | 14.84 | 9,974 | -0.02(-0.13%) |
Jul 24, 2015 | 14.87 | 14.87 | 14.85 | 14.86 | 12,467 | +0.02(+0.13%) |
Jul 23, 2015 | 14.84 | 14.86 | 14.84 | 14.84 | 41,865 | -0.02(-0.13%) |
Jul 22, 2015 | 14.85 | 14.86 | 14.84 | 14.86 | 36,307 | +0.01(+0.07%) |
Jul 21, 2015 | 14.84 | 14.85 | 14.84 | 14.85 | 31,430 | +0.00(+0.00%) |
Jul 20, 2015 | 14.86 | 14.86 | 14.84 | 14.85 | 35,908 | -0.01(-0.07%) |
Jul 17, 2015 | 14.86 | 14.86 | 14.85 | 14.86 | 32,792 | +0.00(+0.00%) |
Jul 16, 2015 | 14.86 | 14.86 | 14.85 | 14.86 | 45,650 | -0.01(-0.07%) |
Jul 15, 2015 | 14.84 | 14.87 | 14.84 | 14.87 | 19,418 | +0.03(+0.20%) |
Jul 14, 2015 | 14.84 | 14.84 | 14.83 | 14.84 | 29,343 | +0.01(+0.07%) |
Jul 13, 2015 | 14.82 | 14.83 | 14.81 | 14.83 | 43,134 | +0.02(+0.14%) |
Jul 10, 2015 | 14.82 | 14.83 | 14.79 | 14.81 | 53,363 | -0.03(-0.20%) |
Jul 09, 2015 | 14.85 | 14.85 | 14.84 | 14.84 | 52,237 | -0.02(-0.13%) |
Jul 08, 2015 | 14.86 | 14.87 | 14.84 | 14.86 | 84,132 | +0.01(+0.07%) |
Jul 07, 2015 | 14.86 | 14.86 | 14.83 | 14.85 | 78,116 | +0.02(+0.13%) |
Jul 06, 2015 | 14.82 | 14.84 | 14.82 | 14.83 | 10,145 | +0.02(+0.14%) |
Jul 03, 2015 | 14.83 | 14.83 | 14.81 | 14.81 | 34,938 | -0.01(-0.07%) |
Jul 02, 2015 | 14.81 | 14.82 | 14.80 | 14.82 | 51,738 | +0.02(+0.14%) |
Jun 30, 2015 | 14.80 | 14.80 | 14.80 | 0 | +0.04(+0.27%) | |
Jun 29, 2015 | 14.76 | 14.77 | 14.75 | 14.76 | 31,268 | +0.02(+0.14%) |
Jun 26, 2015 | 14.75 | 14.75 | 14.74 | 14.74 | 5,663 | -0.02(-0.14%) |
Jun 25, 2015 | 14.76 | 14.77 | 14.75 | 14.76 | 21,927 | -0.05(-0.34%) |
Jun 24, 2015 | 14.80 | 14.81 | 14.79 | 14.81 | 7,103 | +0.02(+0.14%) |
Jun 23, 2015 | 14.79 | 14.80 | 14.78 | 14.79 | 54,052 | -0.01(-0.07%) |
Jun 22, 2015 | 14.81 | 14.81 | 14.80 | 14.80 | 22,163 | -0.02(-0.13%) |
Jun 19, 2015 | 14.82 | 14.83 | 14.81 | 14.82 | 10,063 | +0.03(+0.20%) |
Jun 18, 2015 | 14.81 | 14.81 | 14.79 | 14.79 | 15,825 | -0.01(-0.07%) |
Jun 17, 2015 | 14.81 | 14.82 | 14.79 | 14.80 | 56,085 | +0.01(+0.07%) |
Jun 16, 2015 | 14.80 | 14.81 | 14.79 | 14.79 | 14,739 | -0.01(-0.07%) |
Jun 15, 2015 | 14.79 | 14.81 | 14.79 | 14.80 | 23,504 | +0.00(+0.00%) |
Jun 12, 2015 | 14.80 | 14.81 | 14.78 | 14.80 | 22,571 | +0.02(+0.14%) |
Jun 11, 2015 | 14.76 | 14.79 | 14.76 | 14.78 | 287,197 | +0.02(+0.14%) |
Jun 10, 2015 | 14.76 | 14.77 | 14.75 | 14.76 | 64,491 | -0.02(-0.14%) |
Jun 09, 2015 | 14.79 | 14.79 | 14.76 | 14.78 | 24,814 | -0.02(-0.14%) |
Jun 08, 2015 | 14.78 | 14.80 | 14.78 | 14.80 | 13,332 | +0.02(+0.14%) |
Jun 05, 2015 | 14.79 | 14.80 | 14.78 | 14.78 | 30,380 | -0.04(-0.27%) |
Jun 04, 2015 | 14.80 | 14.83 | 14.80 | 14.82 | 20,823 | +0.02(+0.14%) |
Jun 03, 2015 | 14.82 | 14.82 | 14.78 | 14.80 | 42,899 | +0.00(+0.00%) |
Jun 02, 2015 | 14.83 | 14.83 | 14.80 | 14.80 | 38,952 | -0.03(-0.20%) |
Jun 01, 2015 | 14.84 | 14.84 | 14.83 | 14.83 | 16,398 | +0.00(+0.00%) |
May 29, 2015 | 14.83 | 14.84 | 14.82 | 14.83 | 17,717 | +0.03(+0.20%) |
May 28, 2015 | 14.80 | 14.81 | 14.79 | 14.80 | 41,308 | -0.01(-0.07%) |
May 27, 2015 | 14.79 | 14.81 | 14.77 | 14.81 | 59,293 | +0.01(+0.07%) |
May 26, 2015 | 14.79 | 14.80 | 14.79 | 14.80 | 18,638 | -0.02(-0.13%) |
May 25, 2015 | 14.83 | 14.83 | 14.81 | 14.82 | 50,162 | +0.00(+0.00%) |
May 22, 2015 | 14.81 | 14.82 | 14.81 | 14.82 | 12,814 | -0.01(-0.07%) |
May 21, 2015 | 14.82 | 14.83 | 14.81 | 14.83 | 22,264 | +0.02(+0.10%) |
May 20, 2015 | 14.80 | 14.82 | 14.80 | 14.81 | 13,349 | +0.00(+0.03%) |
May 19, 2015 | 14.81 | 14.81 | 14.80 | 14.81 | 33,215 | -0.03(-0.20%) |
May 15, 2015 | 14.84 | 14.84 | 14.84 | 0 | +0.02(+0.13%) | |
May 14, 2015 | 14.80 | 14.82 | 14.80 | 14.82 | 31,707 | +0.03(+0.20%) |
May 13, 2015 | 14.81 | 14.81 | 14.78 | 14.79 | 24,353 | -0.01(-0.07%) |
May 12, 2015 | 14.79 | 14.81 | 14.79 | 14.80 | 51,258 | +0.01(+0.07%) |
May 11, 2015 | 14.80 | 14.80 | 14.79 | 14.79 | 22,161 | -0.01(-0.07%) |
May 08, 2015 | 14.81 | 14.82 | 14.80 | 14.80 | 20,618 | -0.01(-0.07%) |
May 07, 2015 | 14.80 | 14.81 | 14.79 | 14.81 | 28,512 | +0.02(+0.14%) |
May 06, 2015 | 14.80 | 14.80 | 14.78 | 14.79 | 12,860 | +0.00(+0.00%) |
May 05, 2015 | 14.79 | 14.79 | 14.78 | 14.79 | 13,134 | +0.00(+0.00%) |
May 04, 2015 | 14.80 | 14.80 | 14.79 | 14.79 | 7,023 | +0.00(+0.00%) |