Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.60 | 15.13 | 14.38 | 14.84 | 1,121,304 | +0.29(+1.97%) |
Jul 30, 2015 | 14.68 | 14.88 | 14.42 | 14.55 | 878,536 | -0.11(-0.77%) |
Jul 29, 2015 | 14.53 | 14.72 | 14.29 | 14.67 | 827,773 | +0.13(+0.91%) |
Jul 28, 2015 | 14.25 | 14.57 | 13.98 | 14.54 | 676,107 | +0.33(+2.32%) |
Jul 27, 2015 | 14.35 | 14.49 | 14.15 | 14.21 | 598,690 | -0.24(-1.67%) |
Jul 24, 2015 | 14.61 | 14.71 | 14.29 | 14.45 | 475,945 | -0.17(-1.14%) |
Jul 23, 2015 | 14.77 | 14.89 | 14.57 | 14.61 | 517,616 | -0.14(-0.95%) |
Jul 22, 2015 | 15.08 | 15.21 | 14.69 | 14.75 | 535,337 | -0.33(-2.16%) |
Jul 21, 2015 | 15.25 | 15.54 | 14.99 | 15.08 | 642,463 | -0.18(-1.20%) |
Jul 20, 2015 | 15.37 | 15.37 | 15.09 | 15.26 | 872,290 | -0.04(-0.28%) |
Jul 17, 2015 | 15.50 | 15.50 | 15.14 | 15.30 | 669,372 | -0.23(-1.50%) |
Jul 16, 2015 | 15.17 | 15.55 | 15.05 | 15.54 | 811,973 | +0.48(+3.20%) |
Jul 15, 2015 | 15.88 | 15.90 | 14.89 | 15.06 | 1,271,012 | -0.86(-5.41%) |
Jul 14, 2015 | 15.41 | 15.94 | 15.41 | 15.92 | 1,025,341 | +0.46(+2.99%) |
Jul 13, 2015 | 15.46 | 15.66 | 15.43 | 15.46 | 483,783 | +0.06(+0.40%) |
Jul 10, 2015 | 14.97 | 15.43 | 14.91 | 15.39 | 606,791 | +0.56(+3.74%) |
Jul 09, 2015 | 14.83 | 15.11 | 14.75 | 14.84 | 935,548 | +0.16(+1.11%) |
Jul 08, 2015 | 14.89 | 15.13 | 14.58 | 14.68 | 672,197 | -0.29(-1.92%) |
Jul 07, 2015 | 14.86 | 15.01 | 14.55 | 14.96 | 1,259,900 | +0.10(+0.71%) |
Jul 06, 2015 | 14.79 | 14.95 | 14.75 | 14.86 | 1,421,243 | -0.10(-0.67%) |
Jul 02, 2015 | 14.82 | 14.96 | 14.96 | 14.96 | 829,651 | +0.17(+1.13%) |
Jul 01, 2015 | 14.68 | 14.83 | 14.57 | 14.79 | 966,071 | +0.18(+1.22%) |
Jun 30, 2015 | 14.71 | 14.82 | 14.54 | 14.61 | 633,574 | +0.06(+0.40%) |
Jun 29, 2015 | 14.62 | 14.76 | 14.52 | 14.55 | 514,061 | -0.23(-1.55%) |
Jun 26, 2015 | 14.94 | 14.99 | 14.76 | 14.78 | 1,099,325 | -0.15(-0.99%) |
Jun 25, 2015 | 15.01 | 15.05 | 14.88 | 14.93 | 430,352 | -0.07(-0.49%) |
Jun 24, 2015 | 15.11 | 15.18 | 14.98 | 15.01 | 476,821 | -0.18(-1.20%) |
Jun 23, 2015 | 15.01 | 15.21 | 14.98 | 15.19 | 397,194 | +0.19(+1.27%) |
Jun 22, 2015 | 15.08 | 15.19 | 14.99 | 15.00 | 331,453 | -0.01(-0.05%) |
Jun 19, 2015 | 15.23 | 15.34 | 14.97 | 15.01 | 794,852 | -0.27(-1.75%) |
Jun 18, 2015 | 14.85 | 15.37 | 14.82 | 15.27 | 793,505 | +0.47(+3.15%) |
Jun 17, 2015 | 14.77 | 14.85 | 14.66 | 14.81 | 584,408 | +0.05(+0.37%) |
Jun 16, 2015 | 14.40 | 14.76 | 14.37 | 14.75 | 737,112 | +0.33(+2.31%) |
Jun 15, 2015 | 14.46 | 14.49 | 14.35 | 14.42 | 541,308 | -0.16(-1.07%) |
Jun 12, 2015 | 14.64 | 14.71 | 14.50 | 14.57 | 451,463 | -0.16(-1.11%) |
Jun 11, 2015 | 14.66 | 14.76 | 14.60 | 14.74 | 544,983 | +0.12(+0.80%) |
Jun 10, 2015 | 14.57 | 14.77 | 14.57 | 14.62 | 606,611 | +0.17(+1.21%) |
Jun 09, 2015 | 14.68 | 14.75 | 14.41 | 14.45 | 500,366 | -0.21(-1.43%) |
Jun 08, 2015 | 14.50 | 14.73 | 14.43 | 14.66 | 754,073 | +0.14(+0.94%) |
Jun 05, 2015 | 14.17 | 14.52 | 14.14 | 14.52 | 474,361 | +0.34(+2.38%) |
Jun 04, 2015 | 14.40 | 14.43 | 14.15 | 14.18 | 872,153 | -0.25(-1.75%) |
Jun 03, 2015 | 14.61 | 14.62 | 14.39 | 14.43 | 688,721 | -0.22(-1.51%) |
Jun 02, 2015 | 14.78 | 14.78 | 14.54 | 14.66 | 533,578 | -0.09(-0.58%) |
Jun 01, 2015 | 15.05 | 15.05 | 14.73 | 14.74 | 717,175 | -0.31(-2.04%) |
May 29, 2015 | 14.88 | 15.11 | 14.80 | 15.05 | 1,505,344 | +0.17(+1.17%) |
May 28, 2015 | 14.57 | 14.89 | 14.52 | 14.87 | 758,980 | +0.24(+1.67%) |
May 27, 2015 | 15.08 | 15.16 | 14.55 | 14.63 | 1,258,793 | -0.37(-2.43%) |
May 26, 2015 | 15.41 | 15.47 | 14.94 | 14.99 | 674,165 | -0.58(-3.71%) |
May 22, 2015 | 15.59 | 15.57 | 15.57 | 15.57 | 392,287 | -0.06(-0.37%) |
May 21, 2015 | 15.53 | 15.67 | 15.39 | 15.63 | 648,650 | +0.24(+1.56%) |
May 20, 2015 | 15.32 | 15.46 | 15.16 | 15.39 | 639,138 | +0.09(+0.61%) |
May 19, 2015 | 15.75 | 15.75 | 15.29 | 15.30 | 569,466 | -0.43(-2.76%) |
May 18, 2015 | 15.59 | 15.80 | 15.35 | 15.73 | 702,326 | +0.17(+1.12%) |
May 15, 2015 | 15.45 | 15.63 | 15.35 | 15.56 | 604,452 | -0.04(-0.27%) |
May 14, 2015 | 15.42 | 15.66 | 15.36 | 15.60 | 536,318 | +0.26(+1.72%) |
May 13, 2015 | 15.19 | 15.44 | 15.17 | 15.34 | 476,731 | +0.13(+0.84%) |
May 12, 2015 | 15.24 | 15.39 | 15.14 | 15.21 | 369,492 | -0.07(-0.46%) |
May 11, 2015 | 15.40 | 15.44 | 15.16 | 15.28 | 706,277 | -0.16(-1.06%) |
May 08, 2015 | 15.34 | 15.54 | 14.88 | 15.44 | 594,201 | +0.29(+1.92%) |
May 07, 2015 | 15.26 | 15.33 | 15.02 | 15.15 | 975,446 | -0.10(-0.69%) |
May 06, 2015 | 15.46 | 15.51 | 15.11 | 15.25 | 1,359,991 | -0.16(-1.04%) |
May 05, 2015 | 15.48 | 15.56 | 15.37 | 15.41 | 1,015,176 | -0.07(-0.42%) |
May 04, 2015 | 15.98 | 15.98 | 15.36 | 15.48 | 1,563,243 | -0.49(-3.10%) |