Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.74 | 15.93 | 15.66 | 15.81 | 636,801 | +0.12(+0.79%) |
Jul 30, 2015 | 15.66 | 15.77 | 15.60 | 15.69 | 576,825 | -0.01(-0.05%) |
Jul 29, 2015 | 15.41 | 15.76 | 15.38 | 15.69 | 752,837 | +0.29(+1.90%) |
Jul 28, 2015 | 15.23 | 15.43 | 15.11 | 15.40 | 928,189 | +0.22(+1.44%) |
Jul 27, 2015 | 15.09 | 15.20 | 14.97 | 15.18 | 461,741 | +0.01(+0.05%) |
Jul 24, 2015 | 15.28 | 15.33 | 15.09 | 15.17 | 473,876 | -0.13(-0.86%) |
Jul 23, 2015 | 15.34 | 15.48 | 15.22 | 15.31 | 768,989 | -0.02(-0.14%) |
Jul 22, 2015 | 15.28 | 15.39 | 15.22 | 15.33 | 507,069 | +0.06(+0.38%) |
Jul 21, 2015 | 15.48 | 15.51 | 15.23 | 15.27 | 463,537 | -0.23(-1.51%) |
Jul 20, 2015 | 15.42 | 15.54 | 15.35 | 15.50 | 851,706 | +0.09(+0.57%) |
Jul 17, 2015 | 15.47 | 15.52 | 15.25 | 15.42 | 629,517 | -0.09(-0.57%) |
Jul 16, 2015 | 15.40 | 15.52 | 15.30 | 15.50 | 631,677 | +0.23(+1.48%) |
Jul 15, 2015 | 15.47 | 15.47 | 15.16 | 15.28 | 880,182 | -0.23(-1.46%) |
Jul 14, 2015 | 15.51 | 15.52 | 15.46 | 15.50 | 420,295 | +0.01(+0.05%) |
Jul 13, 2015 | 15.51 | 15.55 | 15.46 | 15.50 | 761,819 | +0.06(+0.38%) |
Jul 10, 2015 | 15.50 | 15.55 | 15.42 | 15.44 | 463,448 | +0.09(+0.62%) |
Jul 09, 2015 | 15.52 | 15.56 | 15.33 | 15.34 | 606,253 | +0.01(+0.05%) |
Jul 08, 2015 | 15.23 | 15.40 | 15.23 | 15.33 | 968,453 | +0.00(+0.00%) |
Jul 07, 2015 | 14.94 | 15.33 | 14.91 | 15.33 | 971,989 | +0.39(+2.64%) |
Jul 06, 2015 | 15.02 | 15.17 | 14.84 | 14.94 | 3,021,733 | -0.26(-1.68%) |
Jul 02, 2015 | 15.57 | 15.20 | 15.20 | 15.20 | 1,267,320 | -0.27(-1.75%) |
Jul 01, 2015 | 15.52 | 15.60 | 15.37 | 15.47 | 1,241,042 | +0.03(+0.19%) |
Jun 30, 2015 | 15.63 | 15.66 | 15.41 | 15.44 | 1,054,495 | -0.10(-0.66%) |
Jun 29, 2015 | 15.73 | 15.79 | 15.52 | 15.54 | 670,704 | -0.31(-1.98%) |
Jun 26, 2015 | 15.82 | 15.90 | 15.73 | 15.85 | 1,539,199 | +0.08(+0.51%) |
Jun 25, 2015 | 16.05 | 16.12 | 15.71 | 15.77 | 688,059 | -0.26(-1.59%) |
Jun 24, 2015 | 16.08 | 16.13 | 15.99 | 16.03 | 783,431 | -0.04(-0.23%) |
Jun 23, 2015 | 16.04 | 16.10 | 15.91 | 16.06 | 1,243,282 | +0.07(+0.41%) |
Jun 22, 2015 | 15.88 | 16.00 | 15.78 | 16.00 | 589,080 | +0.21(+1.34%) |
Jun 19, 2015 | 15.82 | 15.83 | 15.65 | 15.79 | 1,242,064 | +0.01(+0.05%) |
Jun 18, 2015 | 15.79 | 15.90 | 15.74 | 15.78 | 882,520 | +0.04(+0.23%) |
Jun 17, 2015 | 15.77 | 15.87 | 15.65 | 15.74 | 779,456 | +0.03(+0.21%) |
Jun 16, 2015 | 15.62 | 15.76 | 15.58 | 15.71 | 1,006,017 | +0.07(+0.42%) |
Jun 15, 2015 | 15.67 | 15.75 | 15.59 | 15.65 | 578,309 | -0.10(-0.64%) |
Jun 12, 2015 | 15.78 | 15.83 | 15.70 | 15.75 | 512,279 | -0.10(-0.64%) |
Jun 11, 2015 | 15.88 | 15.94 | 15.78 | 15.85 | 761,991 | -0.03(-0.18%) |
Jun 10, 2015 | 15.72 | 15.89 | 15.69 | 15.88 | 626,848 | +0.24(+1.53%) |
Jun 09, 2015 | 15.70 | 15.79 | 15.63 | 15.64 | 617,668 | -0.06(-0.37%) |
Jun 08, 2015 | 15.81 | 15.85 | 15.57 | 15.70 | 970,116 | -0.10(-0.64%) |
Jun 05, 2015 | 15.86 | 15.89 | 15.67 | 15.80 | 1,084,626 | -0.05(-0.32%) |
Jun 04, 2015 | 16.00 | 16.07 | 15.78 | 15.85 | 1,227,042 | -0.16(-1.00%) |
Jun 03, 2015 | 15.98 | 16.12 | 15.86 | 16.01 | 1,024,902 | +0.11(+0.68%) |
Jun 02, 2015 | 15.96 | 16.06 | 15.88 | 15.90 | 1,226,944 | -0.12(-0.72%) |
Jun 01, 2015 | 16.32 | 16.40 | 15.99 | 16.02 | 1,242,442 | -0.27(-1.65%) |
May 29, 2015 | 15.61 | 16.66 | 15.61 | 16.28 | 3,432,497 | +0.59(+3.79%) |
May 28, 2015 | 16.64 | 16.73 | 15.52 | 15.69 | 3,309,946 | -1.04(-6.24%) |
May 27, 2015 | 16.62 | 16.75 | 16.56 | 16.73 | 1,747,945 | +0.11(+0.65%) |
May 26, 2015 | 16.68 | 16.80 | 16.41 | 16.62 | 1,261,106 | -0.14(-0.82%) |
May 22, 2015 | 16.95 | 16.76 | 16.76 | 16.76 | 731,169 | -0.18(-1.07%) |
May 21, 2015 | 17.01 | 17.04 | 16.86 | 16.94 | 639,815 | -0.10(-0.60%) |
May 20, 2015 | 16.96 | 17.08 | 16.79 | 17.04 | 753,331 | +0.07(+0.38%) |
May 19, 2015 | 16.97 | 17.00 | 16.83 | 16.98 | 718,130 | +0.04(+0.21%) |
May 18, 2015 | 16.73 | 16.99 | 16.73 | 16.94 | 603,077 | +0.15(+0.91%) |
May 15, 2015 | 16.83 | 16.83 | 16.65 | 16.79 | 794,455 | +0.01(+0.04%) |
May 14, 2015 | 16.73 | 16.90 | 16.62 | 16.78 | 971,697 | +0.14(+0.87%) |
May 13, 2015 | 16.67 | 16.80 | 16.57 | 16.64 | 690,585 | +0.00(+0.00%) |
May 12, 2015 | 16.49 | 16.65 | 16.22 | 16.64 | 748,389 | +0.07(+0.39%) |
May 11, 2015 | 16.39 | 16.57 | 16.25 | 16.57 | 1,055,268 | +0.12(+0.75%) |
May 08, 2015 | 16.46 | 16.49 | 16.35 | 16.45 | 810,628 | +0.10(+0.62%) |
May 07, 2015 | 16.07 | 16.36 | 16.02 | 16.35 | 680,506 | +0.21(+1.30%) |
May 06, 2015 | 16.24 | 16.24 | 15.92 | 16.14 | 890,772 | -0.03(-0.18%) |
May 05, 2015 | 16.32 | 16.42 | 16.09 | 16.17 | 791,633 | -0.20(-1.20%) |
May 04, 2015 | 16.31 | 16.42 | 16.13 | 16.36 | 969,531 | +0.04(+0.22%) |