Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.87 | 14.00 | 13.81 | 13.82 | 7,675,779 | +0.01(+0.10%) |
Jul 30, 2015 | 13.61 | 13.87 | 13.57 | 13.81 | 5,676,129 | +0.14(+1.02%) |
Jul 29, 2015 | 13.54 | 13.67 | 13.49 | 13.67 | 3,697,170 | +0.10(+0.72%) |
Jul 28, 2015 | 13.40 | 13.71 | 13.35 | 13.57 | 7,584,308 | +0.19(+1.45%) |
Jul 27, 2015 | 13.28 | 13.46 | 13.22 | 13.37 | 5,268,933 | +0.08(+0.63%) |
Jul 24, 2015 | 13.39 | 13.54 | 13.29 | 13.29 | 4,151,965 | -0.15(-1.14%) |
Jul 23, 2015 | 13.49 | 13.51 | 13.39 | 13.44 | 5,374,640 | -0.06(-0.41%) |
Jul 22, 2015 | 13.56 | 13.61 | 13.47 | 13.50 | 3,738,094 | -0.07(-0.51%) |
Jul 21, 2015 | 13.57 | 13.67 | 13.54 | 13.57 | 9,868,703 | -0.06(-0.41%) |
Jul 20, 2015 | 13.58 | 13.71 | 13.47 | 13.62 | 9,652,688 | +0.04(+0.31%) |
Jul 17, 2015 | 13.46 | 13.60 | 13.43 | 13.58 | 8,445,550 | +0.10(+0.72%) |
Jul 16, 2015 | 13.56 | 13.64 | 13.46 | 13.49 | 6,498,749 | -0.04(-0.31%) |
Jul 15, 2015 | 13.22 | 13.58 | 13.15 | 13.53 | 14,152,451 | +0.31(+2.31%) |
Jul 14, 2015 | 13.15 | 13.25 | 13.14 | 13.22 | 4,500,664 | +0.03(+0.21%) |
Jul 13, 2015 | 13.19 | 13.28 | 13.14 | 13.19 | 4,217,629 | -0.01(-0.11%) |
Jul 10, 2015 | 13.24 | 13.29 | 13.14 | 13.21 | 3,399,857 | +0.01(+0.11%) |
Jul 09, 2015 | 13.37 | 13.42 | 13.18 | 13.19 | 4,877,391 | -0.15(-1.14%) |
Jul 08, 2015 | 13.40 | 13.47 | 13.31 | 13.35 | 8,370,710 | -0.08(-0.62%) |
Jul 07, 2015 | 13.15 | 13.44 | 13.15 | 13.43 | 12,493,771 | +0.40(+3.09%) |
Jul 06, 2015 | 12.94 | 13.07 | 12.93 | 13.03 | 6,032,099 | +0.04(+0.32%) |
Jul 02, 2015 | 12.94 | 12.99 | 12.99 | 12.99 | 4,521,955 | +0.06(+0.43%) |
Jul 01, 2015 | 12.83 | 12.97 | 12.74 | 12.93 | 5,301,533 | +0.17(+1.31%) |
Jun 30, 2015 | 12.79 | 12.93 | 12.76 | 12.76 | 10,163,439 | -0.03(-0.22%) |
Jun 29, 2015 | 12.86 | 12.96 | 12.76 | 12.79 | 7,217,579 | -0.14(-1.07%) |
Jun 26, 2015 | 13.15 | 13.15 | 12.92 | 12.93 | 8,170,993 | -0.22(-1.69%) |
Jun 25, 2015 | 13.29 | 13.29 | 13.15 | 13.15 | 5,849,251 | -0.12(-0.91%) |
Jun 24, 2015 | 13.34 | 13.38 | 13.27 | 13.27 | 5,150,878 | -0.07(-0.50%) |
Jun 23, 2015 | 13.34 | 13.38 | 13.29 | 13.34 | 4,128,605 | +0.04(+0.30%) |
Jun 22, 2015 | 13.37 | 13.44 | 13.30 | 13.30 | 4,312,162 | -0.01(-0.10%) |
Jun 19, 2015 | 13.48 | 13.52 | 13.31 | 13.31 | 12,576,144 | -0.15(-1.10%) |
Jun 18, 2015 | 13.41 | 13.48 | 13.39 | 13.46 | 7,059,626 | +0.07(+0.50%) |
Jun 17, 2015 | 13.21 | 13.42 | 13.19 | 13.39 | 8,592,113 | +0.16(+1.22%) |
Jun 16, 2015 | 13.25 | 13.29 | 13.19 | 13.23 | 5,364,415 | -0.03(-0.20%) |
Jun 15, 2015 | 13.35 | 13.39 | 13.23 | 13.26 | 5,881,434 | -0.11(-0.81%) |
Jun 12, 2015 | 13.41 | 13.44 | 13.31 | 13.37 | 3,036,672 | -0.07(-0.50%) |
Jun 11, 2015 | 13.27 | 13.45 | 13.27 | 13.44 | 6,815,609 | +0.18(+1.32%) |
Jun 10, 2015 | 13.22 | 13.30 | 13.19 | 13.26 | 6,093,165 | +0.01(+0.10%) |
Jun 09, 2015 | 13.30 | 13.38 | 13.18 | 13.25 | 7,488,054 | -0.09(-0.71%) |
Jun 08, 2015 | 13.37 | 13.42 | 13.29 | 13.34 | 10,661,127 | -0.04(-0.30%) |
Jun 05, 2015 | 13.45 | 13.58 | 13.35 | 13.38 | 13,324,091 | -0.19(-1.39%) |
Jun 04, 2015 | 13.57 | 13.64 | 13.52 | 13.57 | 10,757,758 | -0.07(-0.49%) |
Jun 03, 2015 | 13.76 | 13.76 | 13.56 | 13.64 | 7,880,635 | -0.15(-1.07%) |
Jun 02, 2015 | 13.88 | 13.89 | 13.74 | 13.79 | 5,407,891 | -0.15(-1.06%) |
Jun 01, 2015 | 14.07 | 14.05 | 13.89 | 13.93 | 5,715,215 | -0.12(-0.86%) |
May 29, 2015 | 13.96 | 14.05 | 13.91 | 14.05 | 27,694,754 | +0.15(+1.06%) |
May 28, 2015 | 13.80 | 13.97 | 13.80 | 13.91 | 9,695,453 | +0.09(+0.68%) |
May 27, 2015 | 13.76 | 13.87 | 13.74 | 13.81 | 5,232,754 | +0.04(+0.29%) |
May 26, 2015 | 13.79 | 13.81 | 13.76 | 13.77 | 4,085,794 | -0.03(-0.19%) |
May 22, 2015 | 13.80 | 13.80 | 13.80 | 13.80 | 5,423,192 | +0.03(+0.20%) |
May 21, 2015 | 13.76 | 13.83 | 13.74 | 13.77 | 4,863,193 | +0.03(+0.20%) |
May 20, 2015 | 13.73 | 13.81 | 13.73 | 13.74 | 6,036,009 | +0.03(+0.20%) |
May 19, 2015 | 13.73 | 13.80 | 13.66 | 13.72 | 6,635,556 | -0.03(-0.20%) |
May 18, 2015 | 13.66 | 13.74 | 13.65 | 13.74 | 3,284,081 | +0.04(+0.29%) |
May 15, 2015 | 13.62 | 13.73 | 13.60 | 13.70 | 4,267,265 | +0.08(+0.59%) |
May 14, 2015 | 13.56 | 13.65 | 13.56 | 13.62 | 2,795,542 | +0.09(+0.70%) |
May 13, 2015 | 13.62 | 13.66 | 13.52 | 13.53 | 4,011,678 | -0.07(-0.49%) |
May 12, 2015 | 13.46 | 13.66 | 13.45 | 13.60 | 5,381,363 | +0.12(+0.90%) |
May 11, 2015 | 13.56 | 13.56 | 13.45 | 13.48 | 7,200,293 | -0.12(-0.89%) |
May 08, 2015 | 13.61 | 13.68 | 13.49 | 13.60 | 5,463,604 | +0.05(+0.40%) |
May 07, 2015 | 13.33 | 13.57 | 13.13 | 13.54 | 10,772,838 | +0.11(+0.80%) |
May 06, 2015 | 13.49 | 13.50 | 13.38 | 13.44 | 8,434,503 | -0.08(-0.60%) |
May 05, 2015 | 13.65 | 13.65 | 13.49 | 13.52 | 6,388,488 | -0.15(-1.08%) |
May 04, 2015 | 13.60 | 13.69 | 13.58 | 13.66 | 6,328,218 | +0.04(+0.30%) |