Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.40 | 15.46 | 15.31 | 15.32 | 1,745,317 | -0.04(-0.27%) |
Jul 30, 2015 | 15.31 | 15.39 | 15.26 | 15.36 | 802,215 | +0.00(+0.03%) |
Jul 29, 2015 | 15.12 | 15.36 | 15.01 | 15.36 | 1,119,949 | +0.22(+1.42%) |
Jul 28, 2015 | 15.28 | 15.28 | 15.05 | 15.14 | 1,445,865 | -0.08(-0.54%) |
Jul 27, 2015 | 15.21 | 15.34 | 15.17 | 15.22 | 1,225,341 | -0.06(-0.42%) |
Jul 24, 2015 | 15.40 | 15.44 | 15.27 | 15.29 | 1,704,688 | -0.12(-0.80%) |
Jul 23, 2015 | 15.21 | 15.47 | 15.21 | 15.41 | 1,859,856 | +0.20(+1.32%) |
Jul 22, 2015 | 15.12 | 15.29 | 15.12 | 15.21 | 2,206,465 | +0.10(+0.64%) |
Jul 21, 2015 | 15.47 | 15.60 | 14.95 | 15.11 | 5,681,690 | -0.67(-4.26%) |
Jul 20, 2015 | 15.71 | 15.84 | 15.67 | 15.79 | 1,773,822 | +0.08(+0.53%) |
Jul 17, 2015 | 15.77 | 15.80 | 15.64 | 15.71 | 1,001,055 | -0.07(-0.44%) |
Jul 16, 2015 | 15.71 | 15.78 | 15.63 | 15.77 | 1,065,787 | +0.16(+1.06%) |
Jul 15, 2015 | 15.64 | 15.64 | 15.45 | 15.61 | 799,595 | -0.04(-0.23%) |
Jul 14, 2015 | 15.56 | 15.75 | 15.53 | 15.65 | 1,361,143 | +0.07(+0.47%) |
Jul 13, 2015 | 15.52 | 15.61 | 15.47 | 15.57 | 1,586,499 | +0.16(+1.04%) |
Jul 10, 2015 | 15.33 | 15.44 | 15.33 | 15.41 | 1,014,846 | +0.17(+1.11%) |
Jul 09, 2015 | 15.39 | 15.41 | 15.15 | 15.24 | 834,370 | +0.07(+0.45%) |
Jul 08, 2015 | 15.20 | 15.23 | 15.05 | 15.17 | 1,699,708 | -0.11(-0.72%) |
Jul 07, 2015 | 15.25 | 15.30 | 15.08 | 15.28 | 989,492 | +0.04(+0.24%) |
Jul 06, 2015 | 15.10 | 15.25 | 15.06 | 15.25 | 1,744,806 | +0.07(+0.48%) |
Jul 02, 2015 | 15.22 | 15.17 | 15.17 | 15.17 | 1,007,583 | -0.04(-0.27%) |
Jul 01, 2015 | 15.22 | 15.37 | 15.13 | 15.22 | 1,488,085 | +0.16(+1.09%) |
Jun 30, 2015 | 15.16 | 15.22 | 15.02 | 15.05 | 1,298,812 | +0.04(+0.28%) |
Jun 29, 2015 | 15.06 | 15.15 | 15.01 | 15.01 | 1,410,321 | -0.16(-1.09%) |
Jun 26, 2015 | 15.21 | 15.24 | 15.16 | 15.17 | 1,677,528 | +0.00(+0.03%) |
Jun 25, 2015 | 15.06 | 15.37 | 15.06 | 15.17 | 1,060,204 | -0.15(-0.96%) |
Jun 24, 2015 | 15.37 | 15.48 | 15.32 | 15.32 | 983,772 | -0.10(-0.62%) |
Jun 23, 2015 | 15.39 | 15.49 | 15.27 | 15.41 | 827,958 | -0.01(-0.06%) |
Jun 22, 2015 | 15.44 | 15.46 | 15.39 | 15.42 | 1,043,945 | +0.06(+0.39%) |
Jun 19, 2015 | 15.39 | 15.42 | 15.32 | 15.36 | 1,984,960 | +0.00(+0.00%) |
Jun 18, 2015 | 15.36 | 15.42 | 15.29 | 15.36 | 1,511,769 | +0.04(+0.24%) |
Jun 17, 2015 | 15.30 | 15.42 | 15.23 | 15.33 | 1,368,241 | +0.08(+0.51%) |
Jun 16, 2015 | 15.17 | 15.28 | 15.11 | 15.25 | 1,490,329 | +0.03(+0.21%) |
Jun 15, 2015 | 15.16 | 15.28 | 15.02 | 15.22 | 1,502,176 | -0.07(-0.48%) |
Jun 12, 2015 | 15.23 | 15.32 | 15.19 | 15.29 | 2,640,599 | -0.02(-0.15%) |
Jun 11, 2015 | 15.16 | 15.32 | 15.15 | 15.31 | 1,176,616 | +0.17(+1.12%) |
Jun 10, 2015 | 15.12 | 15.21 | 15.08 | 15.14 | 1,260,775 | +0.05(+0.33%) |
Jun 09, 2015 | 15.04 | 15.10 | 14.96 | 15.09 | 1,448,742 | +0.03(+0.18%) |
Jun 08, 2015 | 15.06 | 15.16 | 15.03 | 15.06 | 1,200,058 | -0.02(-0.12%) |
Jun 05, 2015 | 15.09 | 15.11 | 14.99 | 15.08 | 1,136,719 | +0.03(+0.21%) |
Jun 04, 2015 | 15.05 | 15.16 | 14.92 | 15.05 | 2,137,672 | -0.01(-0.06%) |
Jun 03, 2015 | 14.99 | 15.17 | 14.93 | 15.06 | 1,583,946 | +0.13(+0.89%) |
Jun 02, 2015 | 14.83 | 15.02 | 14.77 | 14.93 | 1,500,462 | +0.07(+0.46%) |
Jun 01, 2015 | 14.84 | 14.92 | 14.76 | 14.86 | 1,932,057 | +0.02(+0.15%) |
May 29, 2015 | 14.94 | 15.03 | 14.80 | 14.84 | 1,463,927 | -0.11(-0.77%) |
May 28, 2015 | 14.82 | 14.97 | 14.77 | 14.95 | 2,582,864 | +0.14(+0.93%) |
May 27, 2015 | 14.79 | 14.85 | 14.75 | 14.81 | 1,172,309 | +0.04(+0.28%) |
May 26, 2015 | 14.74 | 14.83 | 14.67 | 14.77 | 1,557,072 | -0.02(-0.15%) |
May 22, 2015 | 14.85 | 14.79 | 14.79 | 14.79 | 1,171,110 | -0.05(-0.34%) |
May 21, 2015 | 14.85 | 14.92 | 14.79 | 14.84 | 858,978 | -0.03(-0.18%) |
May 20, 2015 | 14.82 | 14.90 | 14.73 | 14.87 | 817,432 | +0.05(+0.34%) |
May 19, 2015 | 14.85 | 14.88 | 14.76 | 14.82 | 887,111 | +0.00(+0.00%) |
May 18, 2015 | 14.69 | 14.87 | 14.64 | 14.82 | 1,293,306 | +0.14(+0.97%) |
May 15, 2015 | 14.71 | 14.72 | 14.61 | 14.68 | 993,415 | -0.00(-0.03%) |
May 14, 2015 | 14.65 | 14.69 | 14.56 | 14.68 | 1,515,605 | +0.11(+0.72%) |
May 13, 2015 | 14.65 | 14.68 | 14.55 | 14.58 | 1,082,253 | -0.02(-0.13%) |
May 12, 2015 | 14.66 | 14.69 | 14.54 | 14.60 | 1,403,450 | -0.11(-0.78%) |
May 11, 2015 | 14.60 | 14.77 | 14.60 | 14.71 | 1,669,114 | +0.10(+0.66%) |
May 08, 2015 | 14.67 | 14.68 | 14.57 | 14.62 | 936,888 | +0.04(+0.25%) |
May 07, 2015 | 14.55 | 14.63 | 14.52 | 14.58 | 983,462 | +0.04(+0.28%) |
May 06, 2015 | 14.54 | 14.59 | 14.43 | 14.54 | 1,075,275 | +0.03(+0.22%) |
May 05, 2015 | 14.59 | 14.65 | 14.46 | 14.51 | 1,876,416 | -0.11(-0.78%) |
May 04, 2015 | 14.64 | 14.70 | 14.57 | 14.62 | 5,486,690 | +0.03(+0.22%) |