Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.23 | 14.40 | 13.51 | 13.62 | 995,836 | -0.72(-5.02%) |
Jul 30, 2015 | 14.30 | 14.99 | 14.06 | 14.34 | 398,245 | -0.09(-0.60%) |
Jul 29, 2015 | 13.93 | 14.50 | 13.93 | 14.43 | 573,032 | +0.36(+2.54%) |
Jul 28, 2015 | 14.13 | 14.18 | 13.85 | 14.07 | 358,093 | +0.08(+0.55%) |
Jul 27, 2015 | 14.04 | 14.04 | 13.60 | 14.00 | 453,688 | +0.03(+0.22%) |
Jul 24, 2015 | 13.66 | 14.25 | 13.55 | 13.97 | 769,623 | +0.28(+2.01%) |
Jul 23, 2015 | 13.54 | 13.74 | 13.40 | 13.69 | 828,730 | +0.37(+2.80%) |
Jul 22, 2015 | 13.37 | 13.65 | 13.10 | 13.32 | 1,508,217 | -0.09(-0.65%) |
Jul 21, 2015 | 13.52 | 13.77 | 13.28 | 13.40 | 976,154 | -0.13(-0.94%) |
Jul 20, 2015 | 14.11 | 14.21 | 13.45 | 13.53 | 809,067 | -0.61(-4.30%) |
Jul 17, 2015 | 14.21 | 14.30 | 14.10 | 14.14 | 340,336 | -0.09(-0.65%) |
Jul 16, 2015 | 14.27 | 14.47 | 14.15 | 14.23 | 358,256 | +0.09(+0.61%) |
Jul 15, 2015 | 14.34 | 14.51 | 14.14 | 14.14 | 282,929 | -0.20(-1.39%) |
Jul 14, 2015 | 14.30 | 14.51 | 14.24 | 14.34 | 567,100 | +0.08(+0.54%) |
Jul 13, 2015 | 14.30 | 14.46 | 14.09 | 14.27 | 440,837 | -0.01(-0.07%) |
Jul 10, 2015 | 14.49 | 14.52 | 14.25 | 14.28 | 327,552 | -0.08(-0.57%) |
Jul 09, 2015 | 14.35 | 14.48 | 14.24 | 14.36 | 481,752 | +0.12(+0.83%) |
Jul 08, 2015 | 14.23 | 14.45 | 14.13 | 14.24 | 816,090 | -0.07(-0.46%) |
Jul 07, 2015 | 14.55 | 14.55 | 14.21 | 14.31 | 759,578 | -0.22(-1.51%) |
Jul 06, 2015 | 14.51 | 14.55 | 14.34 | 14.53 | 481,654 | -0.07(-0.46%) |
Jul 02, 2015 | 14.32 | 14.59 | 14.59 | 14.59 | 369,162 | +0.30(+2.07%) |
Jul 01, 2015 | 14.72 | 14.81 | 14.22 | 14.30 | 1,228,558 | -0.33(-2.23%) |
Jun 30, 2015 | 14.81 | 14.86 | 14.52 | 14.62 | 544,057 | -0.02(-0.14%) |
Jun 29, 2015 | 14.81 | 14.95 | 14.59 | 14.64 | 553,687 | -0.26(-1.71%) |
Jun 26, 2015 | 14.73 | 15.00 | 14.65 | 14.90 | 601,653 | +0.13(+0.90%) |
Jun 25, 2015 | 14.79 | 14.91 | 14.60 | 14.77 | 185,116 | +0.00(+0.00%) |
Jun 24, 2015 | 14.80 | 14.89 | 14.46 | 14.77 | 414,978 | -0.03(-0.17%) |
Jun 23, 2015 | 14.69 | 14.84 | 14.64 | 14.79 | 220,955 | +0.10(+0.66%) |
Jun 22, 2015 | 14.82 | 14.90 | 14.65 | 14.70 | 448,590 | -0.04(-0.24%) |
Jun 19, 2015 | 15.01 | 15.09 | 14.65 | 14.73 | 2,654,183 | -0.25(-1.64%) |
Jun 18, 2015 | 14.81 | 15.02 | 14.55 | 14.98 | 966,321 | +0.16(+1.10%) |
Jun 17, 2015 | 14.93 | 14.97 | 14.70 | 14.81 | 533,872 | -0.04(-0.28%) |
Jun 16, 2015 | 14.74 | 15.00 | 14.67 | 14.85 | 608,127 | +0.09(+0.59%) |
Jun 15, 2015 | 14.87 | 15.02 | 14.67 | 14.77 | 846,418 | -0.17(-1.16%) |
Jun 12, 2015 | 14.91 | 15.18 | 14.78 | 14.94 | 1,286,839 | +0.09(+0.58%) |
Jun 11, 2015 | 14.64 | 15.20 | 14.59 | 14.85 | 809,868 | +0.21(+1.47%) |
Jun 10, 2015 | 14.68 | 14.95 | 14.28 | 14.64 | 1,048,132 | -0.03(-0.17%) |
Jun 09, 2015 | 14.46 | 14.75 | 14.46 | 14.66 | 1,011,770 | +0.24(+1.66%) |
Jun 08, 2015 | 14.73 | 14.73 | 14.25 | 14.42 | 895,044 | -0.38(-2.59%) |
Jun 05, 2015 | 14.72 | 14.91 | 14.61 | 14.81 | 1,140,687 | +0.07(+0.49%) |
Jun 04, 2015 | 14.87 | 15.10 | 14.63 | 14.74 | 900,681 | -0.19(-1.30%) |
Jun 03, 2015 | 14.81 | 15.11 | 14.65 | 14.93 | 722,442 | +0.12(+0.83%) |
Jun 02, 2015 | 14.51 | 14.83 | 14.21 | 14.81 | 1,145,192 | +0.26(+1.75%) |
Jun 01, 2015 | 14.59 | 14.78 | 14.48 | 14.55 | 376,085 | +0.00(+0.00%) |
May 29, 2015 | 14.45 | 14.69 | 14.45 | 14.55 | 582,695 | +0.05(+0.35%) |
May 28, 2015 | 14.30 | 14.78 | 14.23 | 14.50 | 1,716,427 | +0.37(+2.64%) |
May 27, 2015 | 13.93 | 14.17 | 13.78 | 14.13 | 569,787 | +0.21(+1.54%) |
May 26, 2015 | 13.82 | 14.03 | 13.71 | 13.91 | 718,332 | +0.02(+0.15%) |
May 22, 2015 | 13.70 | 13.89 | 13.89 | 13.89 | 382,088 | +0.12(+0.89%) |
May 21, 2015 | 13.61 | 13.78 | 13.55 | 13.77 | 93,653 | +0.22(+1.66%) |
May 20, 2015 | 13.79 | 13.79 | 13.40 | 13.55 | 144,535 | -0.19(-1.38%) |
May 19, 2015 | 13.73 | 13.97 | 13.64 | 13.74 | 1,025,348 | -0.01(-0.04%) |
May 18, 2015 | 13.66 | 13.82 | 13.44 | 13.74 | 231,086 | +0.05(+0.34%) |
May 15, 2015 | 13.80 | 13.96 | 13.64 | 13.69 | 484,388 | -0.14(-1.03%) |
May 14, 2015 | 13.54 | 14.10 | 13.53 | 13.84 | 1,002,599 | +0.31(+2.30%) |
May 13, 2015 | 13.35 | 13.56 | 13.20 | 13.53 | 825,618 | +0.25(+1.88%) |
May 12, 2015 | 13.14 | 13.39 | 12.99 | 13.28 | 1,031,151 | +0.10(+0.78%) |
May 11, 2015 | 13.34 | 13.45 | 13.07 | 13.17 | 396,265 | -0.28(-2.05%) |
May 08, 2015 | 13.31 | 13.55 | 13.10 | 13.45 | 1,019,698 | +0.24(+1.82%) |
May 07, 2015 | 13.20 | 13.33 | 13.05 | 13.21 | 470,521 | -0.01(-0.04%) |
May 06, 2015 | 13.16 | 13.36 | 13.07 | 13.21 | 1,089,907 | +0.12(+0.90%) |
May 05, 2015 | 12.99 | 13.12 | 12.78 | 13.10 | 574,636 | +0.12(+0.91%) |
May 04, 2015 | 13.11 | 13.26 | 12.90 | 12.98 | 408,742 | +0.01(+0.04%) |