Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.01 | 13.96 | 13.96 | 13.96 | 131 | -0.26(-1.83%) |
Jul 30, 2015 | 14.22 | 14.22 | 14.22 | 14.22 | 585 | +0.26(+1.86%) |
Jul 28, 2015 | 14.04 | 13.96 | 13.96 | 13.96 | 8 | +0.06(+0.40%) |
Jul 27, 2015 | 14.16 | 14.16 | 13.90 | 13.90 | 1,209 | +0.11(+0.76%) |
Jul 24, 2015 | 13.90 | 14.29 | 13.69 | 13.80 | 8,404 | -0.13(-0.91%) |
Jul 23, 2015 | 13.58 | 13.98 | 13.58 | 13.93 | 9,073 | +0.25(+1.84%) |
Jul 22, 2015 | 13.78 | 13.79 | 13.66 | 13.67 | 31,609 | -0.11(-0.81%) |
Jul 21, 2015 | 13.90 | 13.93 | 13.79 | 13.79 | 20,510 | -0.13(-0.91%) |
Jul 17, 2015 | 14.00 | 13.91 | 13.91 | 13.91 | 3,568 | +0.01(+0.05%) |
Jul 15, 2015 | 13.90 | 13.90 | 13.90 | 13.90 | 5,903 | +0.00(+0.00%) |
Jul 14, 2015 | 13.84 | 13.95 | 13.84 | 13.90 | 2,855 | -0.28(-1.98%) |
Jul 13, 2015 | 14.18 | 14.18 | 14.18 | 14.18 | 149 | -0.11(-0.73%) |
Jul 10, 2015 | 14.03 | 14.29 | 13.97 | 14.29 | 3,283 | +0.33(+2.36%) |
Jul 09, 2015 | 13.85 | 14.25 | 13.85 | 13.96 | 3,566 | +0.07(+0.50%) |
Jul 08, 2015 | 13.92 | 13.92 | 13.89 | 13.89 | 656 | +0.05(+0.35%) |
Jul 07, 2015 | 14.11 | 14.11 | 13.84 | 13.84 | 3,103 | -0.27(-1.94%) |
Jul 06, 2015 | 14.11 | 14.11 | 14.11 | 14.11 | 735 | +0.00(+0.00%) |
Jul 02, 2015 | 13.86 | 14.11 | 14.11 | 14.11 | 31,121 | +0.21(+1.51%) |
Jul 01, 2015 | 13.92 | 13.92 | 13.92 | 13.90 | 2,906 | -0.04(-0.25%) |
Jun 30, 2015 | 14.06 | 14.06 | 13.94 | 13.94 | 1,103 | -0.06(-0.45%) |
Jun 29, 2015 | 13.88 | 14.07 | 13.86 | 14.00 | 13,529 | -0.08(-0.60%) |
Jun 26, 2015 | 13.93 | 14.09 | 13.93 | 14.09 | 10,652 | +0.14(+1.00%) |
Jun 25, 2015 | 14.04 | 14.04 | 13.91 | 13.95 | 2,908 | +0.04(+0.25%) |
Jun 24, 2015 | 13.90 | 13.97 | 13.87 | 13.91 | 3,105 | +0.06(+0.40%) |
Jun 23, 2015 | 13.73 | 13.88 | 13.73 | 13.86 | 23,692 | +0.10(+0.71%) |
Jun 22, 2015 | 13.72 | 13.92 | 13.72 | 13.76 | 3,406 | +0.18(+1.34%) |
Jun 19, 2015 | 14.29 | 14.29 | 13.58 | 13.58 | 50,685 | -0.71(-4.95%) |
Jun 18, 2015 | 14.29 | 14.29 | 14.29 | 14.28 | 11,552 | -0.01(-0.05%) |
Jun 17, 2015 | 14.31 | 14.32 | 14.28 | 14.29 | 18,889 | +0.00(+0.00%) |
Jun 16, 2015 | 14.22 | 14.29 | 14.18 | 14.29 | 17,222 | -0.06(-0.44%) |
Jun 15, 2015 | 13.94 | 14.36 | 13.94 | 14.35 | 17,061 | +0.47(+3.38%) |
Jun 12, 2015 | 13.88 | 13.88 | 13.88 | 13.88 | 264 | -0.01(-0.05%) |
Jun 11, 2015 | 14.00 | 14.02 | 13.87 | 13.89 | 10,308 | -0.12(-0.85%) |
Jun 10, 2015 | 14.00 | 14.12 | 14.00 | 14.01 | 5,333 | +0.01(+0.05%) |
Jun 09, 2015 | 14.00 | 14.01 | 14.00 | 14.00 | 5,808 | +0.05(+0.34%) |
Jun 08, 2015 | 13.79 | 13.97 | 13.79 | 13.96 | 4,054 | +0.07(+0.47%) |
Jun 05, 2015 | 13.89 | 13.89 | 13.89 | 13.89 | 142 | -0.08(-0.60%) |
Jun 04, 2015 | 13.97 | 13.97 | 13.97 | 13.97 | 3,898 | +0.04(+0.26%) |
Jun 03, 2015 | 13.93 | 13.97 | 13.93 | 13.94 | 2,264 | +0.07(+0.50%) |
Jun 02, 2015 | 13.97 | 13.97 | 13.87 | 13.87 | 3,267 | -0.11(-0.75%) |
May 29, 2015 | 13.93 | 13.97 | 13.97 | 13.97 | 78 | +0.04(+0.25%) |
May 28, 2015 | 13.94 | 13.94 | 13.94 | 13.94 | 2,284 | +0.04(+0.25%) |
May 27, 2015 | 14.11 | 14.11 | 13.90 | 13.90 | 932 | -0.17(-1.23%) |
May 26, 2015 | 13.88 | 14.08 | 13.88 | 14.08 | 10,645 | +0.17(+1.24%) |
May 20, 2015 | 13.93 | 13.90 | 13.90 | 13.90 | 12,991 | -0.01(-0.05%) |
May 19, 2015 | 13.91 | 13.91 | 13.90 | 13.91 | 856 | +0.04(+0.30%) |
May 18, 2015 | 13.89 | 13.89 | 13.87 | 13.87 | 1,540 | +0.00(+0.00%) |
May 12, 2015 | 13.86 | 13.87 | 13.87 | 13.87 | 5,853 | -0.07(-0.50%) |
May 11, 2015 | 13.98 | 13.98 | 13.94 | 13.94 | 2,569 | -0.11(-0.75%) |
May 08, 2015 | 14.08 | 14.08 | 14.01 | 14.04 | 4,903 | +0.07(+0.50%) |
May 07, 2015 | 13.97 | 13.97 | 13.97 | 13.97 | 318 | +0.11(+0.76%) |
May 05, 2015 | 14.01 | 13.87 | 13.87 | 13.87 | 5,424 | -0.16(-1.12%) |
May 04, 2015 | 13.97 | 14.04 | 13.97 | 14.03 | 9,769 | +0.05(+0.37%) |