Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.80 | 15.88 | 15.62 | 15.71 | 324,382 | -0.05(-0.30%) |
Jul 30, 2015 | 15.88 | 15.96 | 15.72 | 15.76 | 160,220 | -0.12(-0.76%) |
Jul 29, 2015 | 15.77 | 16.05 | 15.74 | 15.88 | 187,018 | +0.07(+0.42%) |
Jul 28, 2015 | 15.96 | 15.96 | 15.70 | 15.81 | 221,173 | -0.09(-0.59%) |
Jul 27, 2015 | 15.47 | 15.93 | 15.45 | 15.91 | 274,821 | +0.25(+1.62%) |
Jul 24, 2015 | 15.45 | 15.65 | 15.45 | 15.65 | 378,015 | +0.17(+1.12%) |
Jul 23, 2015 | 15.78 | 15.89 | 15.45 | 15.48 | 524,779 | -0.29(-1.86%) |
Jul 22, 2015 | 15.55 | 15.80 | 15.55 | 15.77 | 347,293 | +0.16(+1.03%) |
Jul 21, 2015 | 15.79 | 15.82 | 15.51 | 15.61 | 569,892 | -0.23(-1.48%) |
Jul 20, 2015 | 16.04 | 16.22 | 15.78 | 15.85 | 603,924 | -0.17(-1.09%) |
Jul 17, 2015 | 16.04 | 16.16 | 15.97 | 16.02 | 253,855 | -0.07(-0.42%) |
Jul 16, 2015 | 16.38 | 16.48 | 16.03 | 16.09 | 373,044 | +0.01(+0.08%) |
Jul 15, 2015 | 16.13 | 16.22 | 15.86 | 16.08 | 699,851 | +0.07(+0.46%) |
Jul 14, 2015 | 16.05 | 16.12 | 15.73 | 16.00 | 421,982 | -0.11(-0.70%) |
Jul 13, 2015 | 15.88 | 16.13 | 15.83 | 16.12 | 488,649 | +0.12(+0.75%) |
Jul 10, 2015 | 15.79 | 16.21 | 15.66 | 16.00 | 541,103 | -0.04(-0.25%) |
Jul 09, 2015 | 15.80 | 16.56 | 15.80 | 16.04 | 569,839 | -0.21(-1.28%) |
Jul 08, 2015 | 15.75 | 16.27 | 15.75 | 16.24 | 652,806 | +0.32(+2.02%) |
Jul 07, 2015 | 16.06 | 16.12 | 15.66 | 15.92 | 644,504 | -0.13(-0.83%) |
Jul 06, 2015 | 15.45 | 16.10 | 15.43 | 16.06 | 479,400 | +0.39(+2.52%) |
Jul 02, 2015 | 15.71 | 15.66 | 15.66 | 15.66 | 605,493 | -0.02(-0.13%) |
Jul 01, 2015 | 15.86 | 15.90 | 15.53 | 15.68 | 1,013,300 | -0.02(-0.13%) |
Jun 30, 2015 | 15.69 | 15.75 | 15.25 | 15.70 | 670,985 | +0.19(+1.25%) |
Jun 29, 2015 | 15.01 | 15.75 | 14.75 | 15.51 | 937,047 | +0.37(+2.43%) |
Jun 26, 2015 | 15.21 | 15.51 | 15.06 | 15.14 | 4,004,146 | -0.12(-0.79%) |
Jun 25, 2015 | 15.65 | 15.66 | 15.15 | 15.26 | 602,797 | -0.30(-1.93%) |
Jun 24, 2015 | 15.36 | 15.71 | 15.36 | 15.56 | 539,547 | +0.07(+0.48%) |
Jun 23, 2015 | 15.67 | 15.71 | 15.41 | 15.49 | 589,668 | -0.11(-0.73%) |
Jun 22, 2015 | 15.67 | 15.88 | 15.43 | 15.60 | 541,709 | +0.11(+0.69%) |
Jun 19, 2015 | 15.80 | 16.02 | 15.45 | 15.49 | 2,321,424 | -0.36(-2.28%) |
Jun 18, 2015 | 16.18 | 16.28 | 15.81 | 15.86 | 794,999 | -0.26(-1.62%) |
Jun 17, 2015 | 16.17 | 16.52 | 15.92 | 16.12 | 982,104 | -0.08(-0.50%) |
Jun 16, 2015 | 15.71 | 16.45 | 15.71 | 16.20 | 1,032,645 | +0.50(+3.20%) |
Jun 15, 2015 | 15.47 | 15.74 | 15.41 | 15.69 | 318,346 | +0.17(+1.08%) |
Jun 12, 2015 | 15.49 | 15.60 | 15.31 | 15.53 | 245,576 | -0.06(-0.39%) |
Jun 11, 2015 | 15.68 | 15.98 | 15.50 | 15.59 | 554,752 | -0.11(-0.68%) |
Jun 10, 2015 | 15.47 | 15.86 | 15.41 | 15.69 | 278,809 | +0.23(+1.47%) |
Jun 09, 2015 | 15.71 | 15.81 | 15.40 | 15.47 | 463,934 | -0.19(-1.24%) |
Jun 08, 2015 | 15.47 | 15.78 | 15.38 | 15.66 | 511,889 | +0.17(+1.12%) |
Jun 05, 2015 | 15.17 | 15.68 | 15.15 | 15.49 | 366,156 | +0.27(+1.80%) |
Jun 04, 2015 | 15.51 | 15.58 | 15.13 | 15.21 | 505,906 | -0.25(-1.60%) |
Jun 03, 2015 | 14.77 | 15.56 | 14.77 | 15.46 | 882,858 | +0.62(+4.19%) |
Jun 02, 2015 | 14.64 | 14.91 | 14.64 | 14.84 | 447,269 | +0.19(+1.28%) |
Jun 01, 2015 | 14.68 | 14.81 | 14.63 | 14.65 | 319,359 | +0.01(+0.07%) |
May 29, 2015 | 14.74 | 14.84 | 14.46 | 14.64 | 440,330 | -0.14(-0.97%) |
May 28, 2015 | 14.97 | 14.99 | 14.68 | 14.79 | 281,668 | -0.20(-1.34%) |
May 27, 2015 | 14.79 | 15.09 | 14.66 | 14.99 | 514,253 | +0.18(+1.22%) |
May 26, 2015 | 14.83 | 14.88 | 14.64 | 14.81 | 258,913 | +0.02(+0.14%) |
May 22, 2015 | 14.62 | 14.79 | 14.79 | 14.79 | 251,528 | +0.05(+0.36%) |
May 21, 2015 | 14.72 | 14.91 | 14.52 | 14.73 | 324,956 | -0.17(-1.17%) |
May 20, 2015 | 14.77 | 14.91 | 14.72 | 14.91 | 376,340 | +0.05(+0.31%) |
May 19, 2015 | 14.58 | 14.96 | 14.58 | 14.86 | 455,802 | +0.12(+0.82%) |
May 18, 2015 | 14.73 | 14.84 | 14.44 | 14.74 | 679,268 | -0.14(-0.94%) |
May 15, 2015 | 14.62 | 14.95 | 14.61 | 14.88 | 422,071 | +0.19(+1.27%) |
May 14, 2015 | 14.87 | 14.87 | 14.45 | 14.69 | 815,642 | +0.09(+0.60%) |
May 13, 2015 | 14.92 | 15.03 | 14.54 | 14.60 | 779,369 | -0.32(-2.15%) |
May 12, 2015 | 15.08 | 15.17 | 14.85 | 14.93 | 388,465 | -0.13(-0.89%) |
May 11, 2015 | 14.67 | 15.23 | 14.52 | 15.06 | 1,140,512 | +0.15(+0.99%) |
May 08, 2015 | 15.03 | 15.35 | 14.89 | 14.91 | 1,007,249 | -0.06(-0.40%) |
May 07, 2015 | 15.01 | 15.01 | 14.91 | 14.97 | 702,801 | +0.17(+1.13%) |
May 06, 2015 | 14.94 | 15.05 | 14.61 | 14.81 | 1,262,285 | +0.23(+1.61%) |
May 05, 2015 | 14.30 | 14.61 | 14.22 | 14.57 | 684,487 | +0.43(+3.03%) |
May 04, 2015 | 14.34 | 14.50 | 14.06 | 14.14 | 987,256 | -0.17(-1.17%) |