Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.57 | 14.58 | 14.37 | 14.42 | 1,812,100 | +0.05(+0.34%) |
Jul 30, 2015 | 14.31 | 14.38 | 14.28 | 14.37 | 1,502,934 | +0.04(+0.29%) |
Jul 29, 2015 | 14.35 | 14.40 | 14.29 | 14.33 | 2,576,623 | +0.04(+0.29%) |
Jul 28, 2015 | 14.17 | 14.32 | 14.14 | 14.29 | 4,263,645 | +0.32(+2.27%) |
Jul 27, 2015 | 14.08 | 14.08 | 13.95 | 13.97 | 2,483,878 | +0.03(+0.25%) |
Jul 24, 2015 | 14.06 | 14.06 | 13.89 | 13.94 | 3,043,537 | -0.23(-1.65%) |
Jul 23, 2015 | 14.26 | 14.28 | 14.17 | 14.17 | 3,587,056 | -0.17(-1.20%) |
Jul 22, 2015 | 14.34 | 14.37 | 14.28 | 14.35 | 2,944,527 | -0.29(-1.98%) |
Jul 21, 2015 | 14.59 | 14.70 | 14.55 | 14.64 | 1,459,766 | +0.03(+0.24%) |
Jul 20, 2015 | 14.60 | 14.64 | 14.53 | 14.60 | 2,408,741 | +0.10(+0.67%) |
Jul 17, 2015 | 14.53 | 14.54 | 14.47 | 14.50 | 3,254,052 | -0.08(-0.52%) |
Jul 16, 2015 | 14.61 | 14.67 | 14.57 | 14.58 | 2,686,502 | +0.17(+1.20%) |
Jul 15, 2015 | 14.55 | 14.57 | 14.37 | 14.41 | 1,841,219 | -0.03(-0.24%) |
Jul 14, 2015 | 14.45 | 14.48 | 14.42 | 14.44 | 2,294,399 | +0.17(+1.16%) |
Jul 13, 2015 | 14.24 | 14.30 | 14.20 | 14.28 | 3,464,569 | +0.01(+0.05%) |
Jul 10, 2015 | 14.25 | 14.30 | 14.19 | 14.27 | 1,806,659 | +0.18(+1.27%) |
Jul 09, 2015 | 14.21 | 14.24 | 14.07 | 14.09 | 3,033,882 | +0.13(+0.94%) |
Jul 08, 2015 | 14.10 | 14.13 | 13.96 | 13.96 | 4,308,976 | -0.41(-2.83%) |
Jul 07, 2015 | 14.27 | 14.42 | 14.06 | 14.37 | 5,137,070 | +0.03(+0.24%) |
Jul 06, 2015 | 14.31 | 14.41 | 14.26 | 14.33 | 2,796,780 | -0.41(-2.80%) |
Jul 02, 2015 | 14.77 | 14.75 | 14.75 | 14.75 | 2,197,345 | +0.09(+0.61%) |
Jul 01, 2015 | 14.73 | 14.74 | 14.60 | 14.66 | 2,378,977 | +0.16(+1.09%) |
Jun 30, 2015 | 14.57 | 14.61 | 14.44 | 14.50 | 4,018,363 | +0.09(+0.62%) |
Jun 29, 2015 | 14.45 | 14.55 | 14.38 | 14.41 | 3,470,689 | -0.37(-2.52%) |
Jun 26, 2015 | 14.79 | 14.79 | 14.70 | 14.78 | 3,343,263 | -0.28(-1.88%) |
Jun 25, 2015 | 15.13 | 15.13 | 15.06 | 15.06 | 2,113,700 | -0.08(-0.55%) |
Jun 24, 2015 | 15.19 | 15.23 | 15.13 | 15.15 | 2,171,122 | -0.07(-0.44%) |
Jun 23, 2015 | 15.14 | 15.24 | 15.13 | 15.21 | 1,761,673 | +0.15(+0.98%) |
Jun 22, 2015 | 15.16 | 15.18 | 15.06 | 15.07 | 3,802,756 | +0.03(+0.18%) |
Jun 19, 2015 | 15.06 | 15.08 | 15.02 | 15.04 | 1,670,714 | +0.02(+0.13%) |
Jun 18, 2015 | 15.04 | 15.11 | 15.01 | 15.02 | 3,112,431 | +0.05(+0.36%) |
Jun 17, 2015 | 14.85 | 15.02 | 14.75 | 14.96 | 2,968,569 | +0.03(+0.23%) |
Jun 16, 2015 | 14.84 | 14.94 | 14.84 | 14.93 | 1,331,698 | +0.11(+0.73%) |
Jun 15, 2015 | 14.85 | 14.87 | 14.80 | 14.82 | 1,752,614 | +0.07(+0.50%) |
Jun 12, 2015 | 14.69 | 14.82 | 14.67 | 14.75 | 1,216,331 | -0.14(-0.95%) |
Jun 11, 2015 | 14.87 | 14.90 | 14.82 | 14.89 | 1,985,292 | +0.10(+0.68%) |
Jun 10, 2015 | 14.69 | 14.82 | 14.68 | 14.79 | 2,732,457 | +0.32(+2.23%) |
Jun 09, 2015 | 14.47 | 14.50 | 14.41 | 14.47 | 2,388,757 | -0.06(-0.42%) |
Jun 08, 2015 | 14.49 | 14.53 | 14.44 | 14.53 | 3,414,580 | +0.06(+0.42%) |
Jun 05, 2015 | 14.43 | 14.54 | 14.39 | 14.47 | 3,450,863 | -0.08(-0.56%) |
Jun 04, 2015 | 14.59 | 14.63 | 14.52 | 14.55 | 5,078,013 | -0.46(-3.05%) |
Jun 03, 2015 | 14.98 | 15.11 | 14.98 | 15.00 | 2,657,499 | -0.11(-0.76%) |
Jun 02, 2015 | 14.98 | 15.15 | 14.96 | 15.12 | 2,028,335 | +0.06(+0.40%) |
Jun 01, 2015 | 15.14 | 15.18 | 15.02 | 15.06 | 1,969,387 | -0.11(-0.75%) |
May 29, 2015 | 15.22 | 15.27 | 15.17 | 15.17 | 2,304,402 | +0.05(+0.36%) |
May 28, 2015 | 15.09 | 15.13 | 15.01 | 15.12 | 1,912,616 | -0.21(-1.36%) |
May 27, 2015 | 15.26 | 15.33 | 15.23 | 15.33 | 3,880,144 | +0.01(+0.04%) |
May 26, 2015 | 15.46 | 15.46 | 15.29 | 15.32 | 1,806,517 | +0.02(+0.13%) |
May 22, 2015 | 15.32 | 15.30 | 15.30 | 15.30 | 1,236,418 | -0.13(-0.87%) |
May 21, 2015 | 15.37 | 15.47 | 15.35 | 15.44 | 1,838,006 | +0.16(+1.06%) |
May 20, 2015 | 15.28 | 15.37 | 15.23 | 15.27 | 2,975,936 | -0.07(-0.44%) |
May 19, 2015 | 15.37 | 15.38 | 15.29 | 15.34 | 3,140,756 | -0.30(-1.89%) |
May 18, 2015 | 15.57 | 15.67 | 15.50 | 15.64 | 2,294,645 | -0.32(-1.98%) |
May 15, 2015 | 15.85 | 15.95 | 15.81 | 15.95 | 3,132,001 | -0.01(-0.04%) |
May 14, 2015 | 16.03 | 16.03 | 15.90 | 15.96 | 4,904,085 | +0.11(+0.72%) |
May 13, 2015 | 15.86 | 15.93 | 15.83 | 15.85 | 2,588,827 | +0.32(+2.08%) |
May 12, 2015 | 15.43 | 15.56 | 15.41 | 15.52 | 4,070,779 | +0.36(+2.40%) |
May 11, 2015 | 15.15 | 15.25 | 15.15 | 15.16 | 3,013,904 | -0.28(-1.83%) |
May 08, 2015 | 15.41 | 15.45 | 15.29 | 15.44 | 1,992,702 | +0.17(+1.10%) |
May 07, 2015 | 15.35 | 15.36 | 15.23 | 15.27 | 7,363,476 | -0.20(-1.26%) |
May 06, 2015 | 15.63 | 15.64 | 15.39 | 15.47 | 4,020,978 | -0.27(-1.71%) |
May 05, 2015 | 15.76 | 15.82 | 15.70 | 15.74 | 3,038,117 | -0.02(-0.13%) |
May 04, 2015 | 15.75 | 15.80 | 15.73 | 15.76 | 1,957,230 | -0.03(-0.17%) |