Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.49 | 15.85 | 15.48 | 15.84 | 446,728 | +0.39(+2.50%) |
Jul 30, 2015 | 14.93 | 15.58 | 14.93 | 15.45 | 381,958 | +0.40(+2.62%) |
Jul 29, 2015 | 15.02 | 15.14 | 14.83 | 15.06 | 172,061 | +0.03(+0.18%) |
Jul 28, 2015 | 15.03 | 15.09 | 14.64 | 15.03 | 200,750 | +0.09(+0.59%) |
Jul 27, 2015 | 15.08 | 15.17 | 14.87 | 14.94 | 130,320 | -0.22(-1.42%) |
Jul 24, 2015 | 15.31 | 15.43 | 15.05 | 15.16 | 349,731 | -0.23(-1.51%) |
Jul 23, 2015 | 15.68 | 15.77 | 15.38 | 15.39 | 177,674 | -0.32(-2.07%) |
Jul 22, 2015 | 15.57 | 15.74 | 15.57 | 15.72 | 100,660 | +0.06(+0.39%) |
Jul 21, 2015 | 15.64 | 15.84 | 15.60 | 15.66 | 224,631 | -0.03(-0.17%) |
Jul 20, 2015 | 15.69 | 15.81 | 15.55 | 15.68 | 140,975 | +0.00(+0.00%) |
Jul 17, 2015 | 15.74 | 15.81 | 15.59 | 15.68 | 227,124 | +0.00(+0.00%) |
Jul 16, 2015 | 15.78 | 15.81 | 15.65 | 15.68 | 193,984 | +0.02(+0.11%) |
Jul 15, 2015 | 15.77 | 15.97 | 15.66 | 15.66 | 471,161 | -0.13(-0.83%) |
Jul 14, 2015 | 15.89 | 15.89 | 15.75 | 15.80 | 203,480 | -0.08(-0.50%) |
Jul 13, 2015 | 15.89 | 16.03 | 15.79 | 15.88 | 214,357 | +0.04(+0.22%) |
Jul 10, 2015 | 15.71 | 15.89 | 15.61 | 15.84 | 247,934 | +0.32(+2.04%) |
Jul 09, 2015 | 15.82 | 15.82 | 15.46 | 15.52 | 193,703 | -0.11(-0.67%) |
Jul 08, 2015 | 15.52 | 15.73 | 15.46 | 15.63 | 369,271 | -0.03(-0.17%) |
Jul 07, 2015 | 15.67 | 15.70 | 15.21 | 15.66 | 192,881 | -0.04(-0.28%) |
Jul 06, 2015 | 15.71 | 15.91 | 15.60 | 15.70 | 147,056 | -0.11(-0.72%) |
Jul 02, 2015 | 16.01 | 15.81 | 15.81 | 15.81 | 219,570 | -0.21(-1.32%) |
Jul 01, 2015 | 16.24 | 16.24 | 15.84 | 16.02 | 433,090 | -0.03(-0.16%) |
Jun 30, 2015 | 15.79 | 16.15 | 15.76 | 16.05 | 285,170 | +0.38(+2.41%) |
Jun 29, 2015 | 15.90 | 16.10 | 15.65 | 15.67 | 212,386 | -0.32(-2.03%) |
Jun 26, 2015 | 16.18 | 16.22 | 15.86 | 16.00 | 544,014 | -0.12(-0.76%) |
Jun 25, 2015 | 16.10 | 16.18 | 16.00 | 16.12 | 311,980 | +0.11(+0.71%) |
Jun 24, 2015 | 15.99 | 16.08 | 15.84 | 16.01 | 169,141 | +0.00(+0.00%) |
Jun 23, 2015 | 15.93 | 16.04 | 15.77 | 16.01 | 322,655 | +0.08(+0.50%) |
Jun 22, 2015 | 15.88 | 15.95 | 15.68 | 15.93 | 228,228 | +0.17(+1.06%) |
Jun 19, 2015 | 16.04 | 16.04 | 15.74 | 15.76 | 514,503 | -0.24(-1.48%) |
Jun 18, 2015 | 15.88 | 16.01 | 15.74 | 16.00 | 285,345 | +0.12(+0.77%) |
Jun 17, 2015 | 15.76 | 16.06 | 15.52 | 15.88 | 244,850 | -0.18(-1.09%) |
Jun 16, 2015 | 15.87 | 16.13 | 15.84 | 16.05 | 145,995 | +0.14(+0.88%) |
Jun 15, 2015 | 15.96 | 16.09 | 15.74 | 15.91 | 137,373 | -0.24(-1.47%) |
Jun 12, 2015 | 16.02 | 16.24 | 15.96 | 16.15 | 193,198 | +0.11(+0.66%) |
Jun 11, 2015 | 16.07 | 16.15 | 15.94 | 16.04 | 188,180 | -0.01(-0.05%) |
Jun 10, 2015 | 15.45 | 16.08 | 15.45 | 16.05 | 416,717 | +0.69(+4.52%) |
Jun 09, 2015 | 15.31 | 15.46 | 15.07 | 15.36 | 141,804 | +0.04(+0.29%) |
Jun 08, 2015 | 15.30 | 15.45 | 15.16 | 15.31 | 256,585 | +0.04(+0.29%) |
Jun 05, 2015 | 14.97 | 15.30 | 14.83 | 15.27 | 184,835 | +0.29(+1.93%) |
Jun 04, 2015 | 15.04 | 15.11 | 14.84 | 14.98 | 187,571 | -0.17(-1.10%) |
Jun 03, 2015 | 14.95 | 15.19 | 14.92 | 15.15 | 159,581 | +0.24(+1.59%) |
Jun 02, 2015 | 14.72 | 15.01 | 14.71 | 14.91 | 141,978 | +0.10(+0.65%) |
Jun 01, 2015 | 14.90 | 14.92 | 14.58 | 14.81 | 173,299 | +0.02(+0.12%) |
May 29, 2015 | 14.87 | 14.90 | 14.66 | 14.80 | 196,298 | -0.13(-0.88%) |
May 28, 2015 | 14.88 | 15.00 | 14.66 | 14.93 | 181,200 | +0.05(+0.35%) |
May 27, 2015 | 14.72 | 14.87 | 14.58 | 14.87 | 161,624 | +0.17(+1.13%) |
May 26, 2015 | 14.66 | 14.80 | 14.49 | 14.71 | 247,339 | -0.08(-0.53%) |
May 22, 2015 | 14.84 | 14.79 | 14.79 | 14.79 | 131,992 | -0.10(-0.65%) |
May 21, 2015 | 15.01 | 15.02 | 14.68 | 14.88 | 166,385 | -0.12(-0.82%) |
May 20, 2015 | 15.02 | 15.10 | 14.90 | 15.01 | 174,765 | +0.03(+0.18%) |
May 19, 2015 | 15.01 | 15.02 | 14.76 | 14.98 | 194,505 | -0.04(-0.23%) |
May 18, 2015 | 14.74 | 15.05 | 14.73 | 15.02 | 161,926 | +0.21(+1.42%) |
May 15, 2015 | 14.88 | 14.93 | 14.66 | 14.80 | 211,035 | -0.07(-0.47%) |
May 14, 2015 | 14.75 | 14.96 | 14.75 | 14.87 | 211,232 | +0.27(+1.86%) |
May 13, 2015 | 14.54 | 14.65 | 14.44 | 14.60 | 160,590 | +0.15(+1.03%) |
May 12, 2015 | 14.57 | 14.61 | 14.21 | 14.45 | 282,018 | -0.17(-1.14%) |
May 11, 2015 | 14.64 | 14.87 | 14.58 | 14.62 | 143,635 | -0.02(-0.12%) |
May 08, 2015 | 14.84 | 14.92 | 14.60 | 14.64 | 195,690 | -0.06(-0.42%) |
May 07, 2015 | 14.51 | 14.79 | 14.51 | 14.70 | 189,217 | +0.09(+0.60%) |
May 06, 2015 | 14.38 | 14.63 | 14.38 | 14.61 | 366,433 | +0.27(+1.90%) |
May 05, 2015 | 15.18 | 15.49 | 14.34 | 14.34 | 756,163 | -1.04(-6.74%) |
May 04, 2015 | 15.39 | 15.49 | 15.23 | 15.38 | 199,315 | +0.07(+0.46%) |