Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.35 | 15.41 | 15.28 | 15.34 | 3,858,829 | +0.06(+0.38%) |
Jul 30, 2015 | 15.22 | 15.32 | 15.03 | 15.28 | 3,453,954 | +0.02(+0.14%) |
Jul 29, 2015 | 15.16 | 15.29 | 15.13 | 15.26 | 4,050,993 | +0.08(+0.52%) |
Jul 28, 2015 | 14.95 | 15.20 | 14.83 | 15.18 | 6,145,796 | +0.33(+2.23%) |
Jul 27, 2015 | 14.92 | 15.00 | 14.83 | 14.85 | 6,061,038 | -0.13(-0.87%) |
Jul 24, 2015 | 15.04 | 15.21 | 14.92 | 14.98 | 4,802,477 | +0.02(+0.14%) |
Jul 23, 2015 | 15.10 | 15.24 | 14.90 | 14.96 | 6,073,884 | -0.07(-0.48%) |
Jul 22, 2015 | 14.25 | 15.05 | 14.25 | 15.03 | 13,020,243 | +0.77(+5.40%) |
Jul 21, 2015 | 14.45 | 14.41 | 14.13 | 14.26 | 5,735,347 | -0.14(-0.95%) |
Jul 20, 2015 | 14.45 | 14.49 | 14.33 | 14.40 | 3,759,082 | -0.09(-0.65%) |
Jul 17, 2015 | 14.49 | 14.51 | 14.32 | 14.49 | 5,425,613 | +0.01(+0.05%) |
Jul 16, 2015 | 14.33 | 14.49 | 14.22 | 14.48 | 4,688,632 | +0.24(+1.67%) |
Jul 15, 2015 | 14.35 | 14.40 | 14.20 | 14.25 | 3,156,457 | -0.09(-0.65%) |
Jul 14, 2015 | 14.28 | 14.40 | 14.28 | 14.34 | 3,330,539 | +0.02(+0.15%) |
Jul 13, 2015 | 14.25 | 14.34 | 14.19 | 14.32 | 3,422,669 | +0.17(+1.17%) |
Jul 10, 2015 | 14.08 | 14.19 | 14.04 | 14.15 | 3,530,885 | +0.26(+1.87%) |
Jul 09, 2015 | 13.89 | 14.05 | 13.87 | 13.89 | 7,098,969 | +0.21(+1.53%) |
Jul 08, 2015 | 13.82 | 13.86 | 13.66 | 13.68 | 6,034,001 | -0.24(-1.76%) |
Jul 07, 2015 | 13.79 | 13.95 | 13.56 | 13.93 | 6,503,229 | +0.19(+1.42%) |
Jul 06, 2015 | 13.73 | 13.81 | 13.67 | 13.73 | 7,480,645 | -0.14(-1.04%) |
Jul 02, 2015 | 13.94 | 13.88 | 13.88 | 13.88 | 5,173,004 | -0.09(-0.67%) |
Jul 01, 2015 | 13.99 | 14.05 | 13.87 | 13.97 | 3,683,371 | +0.09(+0.67%) |
Jun 30, 2015 | 13.86 | 13.92 | 13.74 | 13.88 | 11,470,970 | +0.12(+0.89%) |
Jun 29, 2015 | 14.06 | 14.20 | 13.75 | 13.76 | 5,746,584 | -0.43(-3.05%) |
Jun 26, 2015 | 14.28 | 14.30 | 14.12 | 14.19 | 4,893,371 | -0.06(-0.45%) |
Jun 25, 2015 | 14.22 | 14.37 | 14.16 | 14.25 | 5,844,719 | +0.11(+0.76%) |
Jun 24, 2015 | 14.32 | 14.38 | 14.14 | 14.15 | 6,476,517 | -0.21(-1.46%) |
Jun 23, 2015 | 14.56 | 14.59 | 14.35 | 14.35 | 4,370,179 | -0.20(-1.38%) |
Jun 22, 2015 | 14.55 | 14.62 | 14.48 | 14.56 | 2,089,457 | +0.07(+0.50%) |
Jun 19, 2015 | 14.53 | 14.59 | 14.45 | 14.48 | 3,487,423 | -0.09(-0.59%) |
Jun 18, 2015 | 14.47 | 14.65 | 14.45 | 14.57 | 3,847,962 | +0.14(+0.95%) |
Jun 17, 2015 | 14.51 | 14.57 | 14.41 | 14.43 | 2,961,563 | -0.04(-0.30%) |
Jun 16, 2015 | 14.36 | 14.48 | 14.36 | 14.48 | 2,841,450 | +0.15(+1.06%) |
Jun 15, 2015 | 14.26 | 14.35 | 14.20 | 14.33 | 5,468,759 | -0.06(-0.45%) |
Jun 12, 2015 | 14.43 | 14.52 | 14.34 | 14.39 | 3,739,876 | -0.12(-0.84%) |
Jun 11, 2015 | 14.54 | 14.58 | 14.40 | 14.51 | 3,873,760 | -0.01(-0.10%) |
Jun 10, 2015 | 14.35 | 14.54 | 14.30 | 14.53 | 2,395,239 | +0.22(+1.51%) |
Jun 09, 2015 | 14.38 | 14.41 | 14.14 | 14.31 | 3,974,177 | -0.06(-0.45%) |
Jun 08, 2015 | 14.53 | 14.58 | 14.38 | 14.38 | 2,557,881 | -0.17(-1.14%) |
Jun 05, 2015 | 14.52 | 14.61 | 14.37 | 14.54 | 3,715,557 | -0.01(-0.10%) |
Jun 04, 2015 | 14.76 | 14.84 | 14.53 | 14.56 | 2,899,283 | -0.30(-2.04%) |
Jun 03, 2015 | 14.79 | 14.91 | 14.69 | 14.86 | 1,531,309 | +0.08(+0.54%) |
Jun 02, 2015 | 14.67 | 14.87 | 14.66 | 14.78 | 2,208,983 | +0.06(+0.44%) |
Jun 01, 2015 | 14.73 | 14.78 | 14.56 | 14.71 | 2,296,674 | +0.01(+0.05%) |
May 29, 2015 | 14.78 | 14.85 | 14.63 | 14.71 | 3,499,413 | -0.07(-0.49%) |
May 28, 2015 | 14.86 | 14.89 | 14.69 | 14.78 | 3,709,408 | -0.08(-0.53%) |
May 27, 2015 | 14.79 | 14.89 | 14.67 | 14.86 | 4,321,997 | +0.07(+0.48%) |
May 26, 2015 | 14.94 | 14.99 | 14.69 | 14.79 | 2,926,061 | -0.19(-1.29%) |
May 22, 2015 | 15.03 | 14.98 | 14.98 | 14.98 | 4,908,724 | -0.07(-0.48%) |
May 21, 2015 | 14.97 | 15.19 | 14.88 | 15.05 | 3,980,517 | +0.08(+0.53%) |
May 20, 2015 | 15.05 | 15.09 | 14.94 | 14.97 | 8,144,078 | -0.03(-0.19%) |
May 19, 2015 | 15.28 | 15.29 | 14.99 | 15.00 | 3,549,237 | -0.22(-1.46%) |
May 18, 2015 | 15.10 | 15.26 | 14.99 | 15.22 | 4,886,132 | +0.13(+0.85%) |
May 15, 2015 | 15.17 | 15.23 | 15.06 | 15.09 | 4,490,740 | -0.04(-0.28%) |
May 14, 2015 | 15.01 | 15.18 | 14.99 | 15.14 | 3,262,939 | +0.24(+1.63%) |
May 13, 2015 | 14.92 | 15.00 | 14.81 | 14.89 | 4,950,777 | -0.04(-0.24%) |
May 12, 2015 | 14.95 | 14.98 | 14.74 | 14.93 | 4,591,518 | -0.13(-0.86%) |
May 11, 2015 | 15.04 | 15.24 | 15.04 | 15.06 | 8,089,784 | +0.01(+0.10%) |
May 08, 2015 | 15.02 | 15.13 | 14.92 | 15.04 | 3,521,884 | +0.21(+1.45%) |
May 07, 2015 | 14.78 | 14.96 | 14.70 | 14.83 | 4,665,629 | +0.02(+0.15%) |
May 06, 2015 | 14.99 | 15.01 | 14.69 | 14.81 | 5,970,282 | -0.11(-0.72%) |
May 05, 2015 | 15.04 | 15.24 | 14.90 | 14.92 | 5,582,342 | -0.17(-1.14%) |
May 04, 2015 | 15.08 | 15.24 | 15.08 | 15.09 | 3,905,302 | +0.04(+0.29%) |