Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.38 | 15.77 | 15.23 | 15.73 | 1,873,322 | +0.25(+1.61%) |
Jul 30, 2015 | 13.37 | 15.50 | 13.31 | 15.48 | 4,999,303 | +1.35(+9.55%) |
Jul 29, 2015 | 13.96 | 14.17 | 13.80 | 14.13 | 1,100,589 | +0.19(+1.36%) |
Jul 28, 2015 | 13.61 | 14.00 | 13.60 | 13.94 | 1,014,085 | +0.35(+2.58%) |
Jul 27, 2015 | 14.00 | 14.12 | 13.51 | 13.59 | 1,325,412 | -0.58(-4.09%) |
Jul 24, 2015 | 14.21 | 14.33 | 14.11 | 14.17 | 1,244,744 | -0.07(-0.49%) |
Jul 23, 2015 | 14.47 | 14.54 | 14.18 | 14.24 | 1,488,869 | -0.20(-1.39%) |
Jul 22, 2015 | 14.46 | 14.64 | 14.38 | 14.44 | 650,617 | -0.02(-0.14%) |
Jul 21, 2015 | 14.35 | 14.71 | 14.26 | 14.46 | 1,144,828 | +0.09(+0.63%) |
Jul 20, 2015 | 14.71 | 14.81 | 14.29 | 14.37 | 1,073,753 | -0.31(-2.11%) |
Jul 17, 2015 | 15.12 | 15.15 | 14.67 | 14.68 | 816,943 | -0.45(-2.97%) |
Jul 16, 2015 | 15.08 | 15.18 | 14.95 | 15.13 | 975,283 | +0.10(+0.67%) |
Jul 15, 2015 | 15.17 | 15.19 | 14.95 | 15.03 | 1,028,745 | -0.09(-0.60%) |
Jul 14, 2015 | 15.15 | 15.11 | 14.83 | 15.12 | 1,540,653 | +0.01(+0.07%) |
Jul 13, 2015 | 14.68 | 15.16 | 14.68 | 15.11 | 920,617 | +0.52(+3.56%) |
Jul 10, 2015 | 14.62 | 14.80 | 14.57 | 14.59 | 1,192,434 | +0.15(+1.04%) |
Jul 09, 2015 | 14.44 | 14.71 | 14.34 | 14.44 | 1,042,223 | +0.14(+0.98%) |
Jul 08, 2015 | 14.59 | 14.72 | 14.19 | 14.30 | 1,077,329 | -0.42(-2.85%) |
Jul 07, 2015 | 14.64 | 14.74 | 14.30 | 14.72 | 699,577 | +0.13(+0.89%) |
Jul 06, 2015 | 14.51 | 14.88 | 14.46 | 14.59 | 858,130 | -0.01(-0.07%) |
Jul 02, 2015 | 14.63 | 14.60 | 14.60 | 14.60 | 816,800 | -0.06(-0.41%) |
Jul 01, 2015 | 14.80 | 14.95 | 14.59 | 14.66 | 1,122,109 | -0.05(-0.34%) |
Jun 30, 2015 | 14.88 | 14.92 | 14.66 | 14.71 | 1,050,463 | -0.03(-0.20%) |
Jun 29, 2015 | 14.76 | 15.02 | 14.63 | 14.74 | 1,210,825 | -0.22(-1.47%) |
Jun 26, 2015 | 15.01 | 15.43 | 14.91 | 14.96 | 2,510,566 | +0.03(+0.20%) |
Jun 25, 2015 | 14.80 | 15.02 | 14.74 | 14.93 | 2,560,386 | +0.20(+1.36%) |
Jun 24, 2015 | 15.00 | 15.00 | 14.66 | 14.73 | 1,604,915 | -0.27(-1.80%) |
Jun 23, 2015 | 15.19 | 15.25 | 14.97 | 15.00 | 1,064,180 | -0.19(-1.25%) |
Jun 22, 2015 | 15.07 | 15.24 | 15.04 | 15.19 | 937,015 | +0.20(+1.33%) |
Jun 19, 2015 | 15.31 | 15.31 | 14.99 | 14.99 | 1,802,747 | -0.27(-1.77%) |
Jun 18, 2015 | 15.18 | 15.37 | 15.02 | 15.26 | 1,231,814 | +0.09(+0.59%) |
Jun 17, 2015 | 15.57 | 15.57 | 15.12 | 15.17 | 1,102,677 | -0.32(-2.07%) |
Jun 16, 2015 | 15.28 | 15.55 | 15.28 | 15.49 | 779,531 | +0.13(+0.85%) |
Jun 15, 2015 | 15.09 | 15.42 | 15.01 | 15.36 | 996,754 | +0.14(+0.92%) |
Jun 12, 2015 | 15.28 | 15.44 | 15.21 | 15.22 | 517,375 | -0.12(-0.78%) |
Jun 11, 2015 | 15.52 | 15.56 | 15.31 | 15.34 | 775,859 | -0.13(-0.84%) |
Jun 10, 2015 | 15.09 | 15.53 | 15.07 | 15.47 | 1,592,113 | +0.40(+2.65%) |
Jun 09, 2015 | 15.01 | 15.16 | 14.78 | 15.07 | 750,161 | +0.08(+0.50%) |
Jun 08, 2015 | 15.02 | 15.04 | 14.82 | 14.99 | 1,165,767 | -0.06(-0.37%) |
Jun 05, 2015 | 14.90 | 15.06 | 14.80 | 15.05 | 1,322,703 | +0.05(+0.33%) |
Jun 04, 2015 | 15.24 | 15.35 | 14.97 | 15.00 | 1,214,879 | -0.31(-2.02%) |
Jun 03, 2015 | 15.08 | 15.38 | 14.93 | 15.31 | 1,552,698 | +0.28(+1.83%) |
Jun 02, 2015 | 15.08 | 15.22 | 14.98 | 15.04 | 1,037,577 | -0.15(-1.02%) |
Jun 01, 2015 | 15.12 | 15.25 | 14.97 | 15.19 | 807,255 | +0.15(+1.00%) |
May 29, 2015 | 15.09 | 15.25 | 14.94 | 15.04 | 1,342,494 | -0.10(-0.66%) |
May 28, 2015 | 15.48 | 15.62 | 15.09 | 15.14 | 1,739,108 | -0.33(-2.13%) |
May 27, 2015 | 15.31 | 15.49 | 15.17 | 15.47 | 1,891,390 | +0.15(+0.98%) |
May 26, 2015 | 15.65 | 15.77 | 15.23 | 15.32 | 1,243,286 | -0.40(-2.54%) |
May 22, 2015 | 15.61 | 15.72 | 15.72 | 15.72 | 1,289,000 | +0.14(+0.90%) |
May 21, 2015 | 15.84 | 15.91 | 15.21 | 15.58 | 1,690,130 | -0.30(-1.89%) |
May 20, 2015 | 15.85 | 15.96 | 15.60 | 15.88 | 1,492,618 | +0.01(+0.06%) |
May 19, 2015 | 15.94 | 16.03 | 15.75 | 15.87 | 2,292,160 | +0.02(+0.13%) |
May 18, 2015 | 15.80 | 15.98 | 15.62 | 15.85 | 2,153,069 | +0.06(+0.38%) |
May 15, 2015 | 15.30 | 16.03 | 15.25 | 15.79 | 2,363,925 | +0.50(+3.27%) |
May 14, 2015 | 15.19 | 15.39 | 14.91 | 15.29 | 3,556,762 | +0.75(+5.16%) |
May 13, 2015 | 14.32 | 14.65 | 14.25 | 14.54 | 2,091,811 | +0.20(+1.39%) |
May 12, 2015 | 14.16 | 14.37 | 14.06 | 14.34 | 1,613,506 | +0.07(+0.49%) |
May 11, 2015 | 14.08 | 14.32 | 13.96 | 14.27 | 1,649,612 | +0.25(+1.78%) |
May 08, 2015 | 13.30 | 14.33 | 13.24 | 14.02 | 2,567,834 | +0.83(+6.29%) |
May 07, 2015 | 13.08 | 13.34 | 12.99 | 13.19 | 1,193,502 | +0.08(+0.61%) |
May 06, 2015 | 13.40 | 13.45 | 12.97 | 13.11 | 1,158,230 | -0.24(-1.80%) |
May 05, 2015 | 13.42 | 13.60 | 13.21 | 13.35 | 888,428 | -0.14(-1.04%) |
May 04, 2015 | 13.02 | 13.53 | 12.93 | 13.49 | 1,414,528 | +0.56(+4.33%) |