Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.53 | 15.86 | 15.53 | 15.77 | 39,981 | +0.28(+1.78%) |
Jul 30, 2015 | 15.34 | 15.52 | 15.32 | 15.50 | 30,693 | +0.05(+0.35%) |
Jul 29, 2015 | 15.38 | 15.52 | 15.31 | 15.44 | 38,023 | +0.03(+0.18%) |
Jul 28, 2015 | 15.67 | 16.52 | 15.38 | 15.42 | 43,192 | -0.22(-1.39%) |
Jul 27, 2015 | 15.69 | 15.73 | 15.56 | 15.63 | 24,339 | -0.12(-0.76%) |
Jul 24, 2015 | 15.96 | 15.96 | 15.71 | 15.75 | 32,610 | -0.23(-1.46%) |
Jul 23, 2015 | 16.44 | 16.48 | 15.92 | 15.99 | 22,650 | -0.46(-2.77%) |
Jul 22, 2015 | 16.45 | 16.62 | 16.42 | 16.44 | 18,609 | +0.07(+0.40%) |
Jul 21, 2015 | 16.65 | 16.65 | 16.33 | 16.38 | 22,953 | -0.14(-0.82%) |
Jul 20, 2015 | 16.54 | 16.54 | 16.41 | 16.51 | 18,777 | -0.07(-0.39%) |
Jul 17, 2015 | 16.62 | 16.71 | 16.47 | 16.58 | 32,505 | -0.06(-0.39%) |
Jul 16, 2015 | 16.70 | 16.73 | 16.52 | 16.64 | 23,296 | +0.08(+0.46%) |
Jul 15, 2015 | 16.30 | 16.74 | 16.16 | 16.57 | 41,406 | +0.18(+1.13%) |
Jul 14, 2015 | 16.10 | 16.46 | 15.84 | 16.38 | 23,918 | +0.20(+1.20%) |
Jul 13, 2015 | 16.00 | 16.25 | 16.00 | 16.19 | 28,004 | +0.07(+0.40%) |
Jul 10, 2015 | 15.92 | 16.14 | 15.87 | 16.12 | 40,413 | +0.33(+2.09%) |
Jul 09, 2015 | 16.06 | 16.06 | 15.76 | 15.79 | 59,526 | -0.03(-0.17%) |
Jul 08, 2015 | 15.88 | 16.01 | 15.77 | 15.82 | 24,562 | -0.14(-0.88%) |
Jul 07, 2015 | 16.07 | 16.07 | 15.83 | 15.96 | 23,715 | -0.16(-0.97%) |
Jul 06, 2015 | 15.71 | 16.19 | 15.71 | 16.12 | 39,564 | +0.31(+1.99%) |
Jul 02, 2015 | 16.00 | 15.80 | 15.80 | 15.80 | 33,956 | -0.18(-1.12%) |
Jul 01, 2015 | 16.15 | 16.17 | 15.93 | 15.98 | 52,801 | +0.02(+0.14%) |
Jun 30, 2015 | 16.16 | 16.29 | 15.91 | 15.96 | 38,196 | -0.06(-0.41%) |
Jun 29, 2015 | 16.05 | 16.20 | 15.99 | 16.02 | 49,345 | -0.18(-1.14%) |
Jun 26, 2015 | 16.42 | 16.45 | 16.16 | 16.21 | 240,119 | -0.13(-0.80%) |
Jun 25, 2015 | 16.23 | 16.40 | 16.24 | 16.34 | 26,004 | +0.10(+0.60%) |
Jun 24, 2015 | 16.39 | 16.39 | 16.22 | 16.24 | 52,209 | -0.15(-0.93%) |
Jun 23, 2015 | 16.25 | 16.39 | 16.18 | 16.39 | 34,135 | +0.15(+0.93%) |
Jun 22, 2015 | 16.26 | 16.26 | 16.16 | 16.24 | 29,261 | +0.04(+0.23%) |
Jun 19, 2015 | 16.08 | 16.26 | 16.01 | 16.20 | 76,535 | +0.07(+0.44%) |
Jun 18, 2015 | 15.91 | 16.15 | 15.90 | 16.13 | 48,084 | +0.21(+1.33%) |
Jun 17, 2015 | 16.24 | 16.24 | 15.89 | 15.92 | 20,534 | -0.26(-1.61%) |
Jun 16, 2015 | 15.91 | 16.23 | 15.91 | 16.18 | 40,725 | +0.15(+0.91%) |
Jun 15, 2015 | 15.85 | 16.34 | 15.85 | 16.03 | 120,955 | +0.15(+0.92%) |
Jun 12, 2015 | 15.77 | 15.97 | 15.77 | 15.89 | 29,412 | -0.04(-0.24%) |
Jun 11, 2015 | 15.99 | 15.99 | 15.88 | 15.93 | 18,662 | -0.02(-0.10%) |
Jun 10, 2015 | 15.84 | 15.99 | 15.62 | 15.94 | 40,514 | +0.27(+1.69%) |
Jun 09, 2015 | 15.49 | 15.79 | 15.49 | 15.68 | 13,995 | +0.05(+0.35%) |
Jun 08, 2015 | 15.49 | 15.74 | 15.49 | 15.62 | 27,602 | -0.04(-0.28%) |
Jun 05, 2015 | 15.49 | 15.75 | 15.49 | 15.67 | 33,983 | +0.19(+1.23%) |
Jun 04, 2015 | 15.58 | 15.63 | 15.40 | 15.48 | 31,475 | -0.22(-1.38%) |
Jun 03, 2015 | 15.61 | 15.75 | 15.41 | 15.69 | 51,196 | +0.14(+0.87%) |
Jun 02, 2015 | 15.41 | 15.66 | 15.21 | 15.56 | 46,995 | +0.13(+0.84%) |
Jun 01, 2015 | 15.85 | 15.85 | 15.41 | 15.43 | 48,540 | -0.30(-1.90%) |
May 29, 2015 | 15.76 | 15.91 | 15.64 | 15.73 | 90,767 | -0.07(-0.45%) |
May 28, 2015 | 15.67 | 15.85 | 15.64 | 15.80 | 64,191 | +0.02(+0.10%) |
May 27, 2015 | 15.71 | 15.83 | 15.68 | 15.78 | 37,927 | +0.14(+0.87%) |
May 26, 2015 | 15.44 | 15.71 | 15.34 | 15.64 | 52,403 | +0.11(+0.73%) |
May 22, 2015 | 15.55 | 15.53 | 15.53 | 15.53 | 27,127 | -0.04(-0.24%) |
May 21, 2015 | 15.64 | 15.86 | 15.43 | 15.57 | 66,315 | -0.14(-0.86%) |
May 20, 2015 | 15.62 | 15.79 | 15.51 | 15.70 | 39,857 | +0.19(+1.22%) |
May 19, 2015 | 15.39 | 15.61 | 15.38 | 15.51 | 55,547 | +0.11(+0.74%) |
May 18, 2015 | 15.51 | 15.52 | 15.38 | 15.40 | 24,883 | +0.04(+0.28%) |
May 15, 2015 | 15.39 | 15.39 | 15.25 | 15.36 | 37,327 | -0.04(-0.28%) |
May 14, 2015 | 15.33 | 15.43 | 15.29 | 15.40 | 23,730 | +0.13(+0.85%) |
May 13, 2015 | 15.36 | 15.37 | 15.21 | 15.27 | 16,752 | -0.11(-0.70%) |
May 12, 2015 | 15.72 | 15.72 | 15.10 | 15.38 | 23,191 | -0.03(-0.18%) |
May 11, 2015 | 15.43 | 15.52 | 15.30 | 15.41 | 25,483 | -0.02(-0.11%) |
May 08, 2015 | 15.56 | 15.56 | 15.01 | 15.42 | 46,414 | +0.09(+0.60%) |
May 07, 2015 | 15.30 | 15.38 | 15.24 | 15.33 | 29,277 | +0.05(+0.32%) |
May 06, 2015 | 15.38 | 15.38 | 15.14 | 15.28 | 34,369 | +0.02(+0.14%) |
May 05, 2015 | 15.33 | 15.46 | 15.14 | 15.26 | 77,228 | -0.12(-0.77%) |
May 04, 2015 | 15.49 | 15.57 | 15.35 | 15.38 | 31,589 | -0.05(-0.35%) |