Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.33 | 14.42 | 13.98 | 14.08 | 1,063,697 | -0.14(-0.98%) |
Jul 30, 2015 | 13.75 | 14.22 | 13.54 | 14.22 | 2,714,698 | +0.43(+3.12%) |
Jul 29, 2015 | 13.60 | 14.40 | 13.48 | 13.79 | 4,571,511 | +1.06(+8.33%) |
Jul 28, 2015 | 12.66 | 12.93 | 12.45 | 12.73 | 2,364,000 | +0.18(+1.43%) |
Jul 27, 2015 | 12.50 | 12.56 | 12.32 | 12.55 | 950,892 | -0.01(-0.08%) |
Jul 24, 2015 | 12.79 | 12.92 | 12.55 | 12.56 | 1,401,618 | -0.28(-2.18%) |
Jul 23, 2015 | 13.03 | 13.16 | 12.80 | 12.84 | 1,164,527 | -0.26(-1.98%) |
Jul 22, 2015 | 13.23 | 13.34 | 13.00 | 13.10 | 735,065 | -0.21(-1.58%) |
Jul 21, 2015 | 13.45 | 13.62 | 13.30 | 13.31 | 769,184 | -0.21(-1.55%) |
Jul 20, 2015 | 13.63 | 13.73 | 13.31 | 13.52 | 1,333,679 | -0.11(-0.81%) |
Jul 17, 2015 | 13.26 | 13.67 | 13.18 | 13.63 | 1,200,230 | +0.50(+3.81%) |
Jul 16, 2015 | 13.25 | 13.42 | 13.03 | 13.13 | 872,220 | -0.01(-0.08%) |
Jul 15, 2015 | 13.31 | 13.45 | 13.12 | 13.14 | 1,800,879 | -0.16(-1.20%) |
Jul 14, 2015 | 13.56 | 13.69 | 13.28 | 13.30 | 1,566,187 | -0.30(-2.21%) |
Jul 13, 2015 | 13.38 | 13.64 | 13.29 | 13.60 | 929,060 | +0.30(+2.26%) |
Jul 10, 2015 | 13.31 | 13.52 | 13.24 | 13.30 | 869,206 | +0.10(+0.76%) |
Jul 09, 2015 | 13.34 | 13.38 | 13.11 | 13.20 | 1,616,430 | +0.06(+0.46%) |
Jul 08, 2015 | 12.80 | 13.16 | 12.49 | 13.14 | 2,722,505 | +0.18(+1.39%) |
Jul 07, 2015 | 13.41 | 13.48 | 12.70 | 12.96 | 2,223,437 | -0.48(-3.57%) |
Jul 06, 2015 | 13.38 | 13.52 | 13.24 | 13.44 | 1,551,866 | -0.05(-0.37%) |
Jul 02, 2015 | 13.29 | 13.49 | 13.49 | 13.49 | 803,700 | +0.25(+1.89%) |
Jul 01, 2015 | 13.37 | 13.37 | 13.15 | 13.24 | 1,000,339 | +0.12(+0.91%) |
Jun 30, 2015 | 13.23 | 13.31 | 12.89 | 13.12 | 1,099,249 | -0.01(-0.08%) |
Jun 29, 2015 | 13.50 | 13.57 | 13.09 | 13.13 | 921,999 | -0.47(-3.46%) |
Jun 26, 2015 | 13.72 | 13.84 | 13.56 | 13.60 | 841,717 | -0.10(-0.73%) |
Jun 25, 2015 | 13.78 | 13.87 | 13.63 | 13.70 | 731,974 | -0.08(-0.58%) |
Jun 24, 2015 | 14.01 | 14.04 | 13.71 | 13.78 | 440,027 | -0.23(-1.64%) |
Jun 23, 2015 | 13.82 | 14.05 | 13.78 | 14.01 | 664,522 | +0.22(+1.60%) |
Jun 22, 2015 | 13.88 | 13.96 | 13.73 | 13.79 | 560,458 | -0.01(-0.07%) |
Jun 19, 2015 | 13.64 | 13.94 | 13.63 | 13.80 | 849,667 | +0.11(+0.80%) |
Jun 18, 2015 | 13.75 | 13.75 | 13.52 | 13.69 | 1,110,935 | -0.04(-0.29%) |
Jun 17, 2015 | 13.85 | 13.89 | 13.61 | 13.73 | 522,437 | -0.06(-0.44%) |
Jun 16, 2015 | 14.15 | 14.20 | 13.77 | 13.79 | 848,732 | -0.36(-2.54%) |
Jun 15, 2015 | 14.13 | 14.27 | 13.90 | 14.15 | 642,122 | -0.03(-0.21%) |
Jun 12, 2015 | 14.26 | 14.38 | 14.11 | 14.18 | 335,745 | -0.13(-0.91%) |
Jun 11, 2015 | 14.22 | 14.32 | 14.17 | 14.31 | 486,667 | +0.09(+0.63%) |
Jun 10, 2015 | 14.19 | 14.29 | 14.06 | 14.22 | 849,579 | +0.17(+1.21%) |
Jun 09, 2015 | 14.07 | 14.22 | 14.05 | 14.05 | 623,193 | -0.09(-0.64%) |
Jun 08, 2015 | 14.24 | 14.28 | 14.14 | 14.14 | 664,307 | -0.15(-1.05%) |
Jun 05, 2015 | 14.12 | 14.30 | 13.96 | 14.29 | 1,011,285 | +0.21(+1.49%) |
Jun 04, 2015 | 14.17 | 14.25 | 14.02 | 14.08 | 2,084,618 | -0.21(-1.47%) |
Jun 03, 2015 | 14.41 | 14.59 | 14.15 | 14.29 | 2,210,316 | -0.13(-0.90%) |
Jun 02, 2015 | 14.09 | 14.62 | 14.06 | 14.42 | 1,604,398 | +0.25(+1.76%) |
Jun 01, 2015 | 14.34 | 14.45 | 14.02 | 14.17 | 854,461 | -0.14(-0.98%) |
May 29, 2015 | 14.39 | 14.52 | 13.90 | 14.31 | 3,883,879 | -0.10(-0.69%) |
May 28, 2015 | 14.10 | 14.46 | 14.06 | 14.41 | 2,398,167 | +0.21(+1.48%) |
May 27, 2015 | 14.06 | 14.21 | 13.98 | 14.20 | 973,946 | +0.19(+1.36%) |
May 26, 2015 | 13.94 | 14.09 | 13.68 | 14.01 | 2,022,162 | +0.00(+0.00%) |
May 22, 2015 | 13.84 | 14.01 | 14.01 | 14.01 | 1,550,400 | -0.03(-0.21%) |
May 21, 2015 | 13.93 | 14.10 | 13.77 | 14.04 | 1,384,949 | +0.09(+0.65%) |
May 20, 2015 | 13.78 | 13.96 | 13.64 | 13.95 | 1,565,653 | +0.20(+1.45%) |
May 19, 2015 | 13.61 | 13.76 | 13.24 | 13.75 | 1,349,994 | +0.07(+0.51%) |
May 18, 2015 | 13.68 | 13.71 | 13.43 | 13.68 | 795,178 | -0.01(-0.07%) |
May 15, 2015 | 13.62 | 13.75 | 13.41 | 13.69 | 652,727 | +0.03(+0.22%) |
May 14, 2015 | 13.82 | 13.96 | 13.59 | 13.66 | 760,290 | -0.09(-0.65%) |
May 13, 2015 | 13.57 | 13.77 | 13.54 | 13.75 | 1,134,106 | +0.17(+1.25%) |
May 12, 2015 | 13.25 | 13.58 | 13.09 | 13.58 | 983,044 | +0.28(+2.11%) |
May 11, 2015 | 13.43 | 13.62 | 13.25 | 13.30 | 834,120 | -0.13(-0.97%) |
May 08, 2015 | 13.38 | 13.54 | 13.17 | 13.43 | 1,067,746 | +0.22(+1.67%) |
May 07, 2015 | 12.86 | 13.26 | 12.77 | 13.21 | 1,056,709 | +0.29(+2.24%) |
May 06, 2015 | 13.03 | 13.17 | 12.79 | 12.92 | 1,051,697 | -0.07(-0.54%) |
May 05, 2015 | 13.20 | 13.38 | 12.84 | 12.99 | 1,001,824 | -0.30(-2.26%) |
May 04, 2015 | 13.30 | 13.42 | 13.21 | 13.29 | 845,810 | +0.07(+0.53%) |