Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.57 | 14.57 | 14.37 | 14.41 | 1,812,987 | +0.05(+0.34%) |
Jul 30, 2015 | 14.30 | 14.37 | 14.27 | 14.37 | 1,503,670 | +0.04(+0.29%) |
Jul 29, 2015 | 14.34 | 14.39 | 14.28 | 14.33 | 2,577,884 | +0.04(+0.29%) |
Jul 28, 2015 | 14.17 | 14.31 | 14.13 | 14.28 | 4,265,732 | +0.32(+2.27%) |
Jul 27, 2015 | 14.07 | 14.07 | 13.95 | 13.97 | 2,485,094 | +0.03(+0.25%) |
Jul 24, 2015 | 14.05 | 14.05 | 13.88 | 13.93 | 3,045,027 | -0.23(-1.65%) |
Jul 23, 2015 | 14.25 | 14.27 | 14.16 | 14.17 | 3,588,812 | -0.17(-1.20%) |
Jul 22, 2015 | 14.33 | 14.37 | 14.27 | 14.34 | 2,945,969 | -0.29(-1.98%) |
Jul 21, 2015 | 14.59 | 14.69 | 14.55 | 14.63 | 1,460,481 | +0.03(+0.24%) |
Jul 20, 2015 | 14.59 | 14.64 | 14.53 | 14.59 | 2,409,920 | +0.10(+0.67%) |
Jul 17, 2015 | 14.53 | 14.53 | 14.47 | 14.50 | 3,255,645 | -0.08(-0.52%) |
Jul 16, 2015 | 14.60 | 14.66 | 14.56 | 14.57 | 2,687,817 | +0.17(+1.20%) |
Jul 15, 2015 | 14.54 | 14.57 | 14.36 | 14.40 | 1,842,120 | -0.03(-0.24%) |
Jul 14, 2015 | 14.44 | 14.47 | 14.41 | 14.44 | 2,295,522 | +0.17(+1.16%) |
Jul 13, 2015 | 14.23 | 14.30 | 14.19 | 14.27 | 3,466,265 | +0.01(+0.05%) |
Jul 10, 2015 | 14.24 | 14.29 | 14.19 | 14.26 | 1,807,543 | +0.18(+1.27%) |
Jul 09, 2015 | 14.20 | 14.23 | 14.06 | 14.08 | 3,035,367 | +0.13(+0.94%) |
Jul 08, 2015 | 14.09 | 14.12 | 13.95 | 13.95 | 4,311,085 | -0.41(-2.83%) |
Jul 07, 2015 | 14.26 | 14.41 | 14.06 | 14.36 | 5,139,584 | +0.03(+0.24%) |
Jul 06, 2015 | 14.30 | 14.40 | 14.26 | 14.33 | 2,798,149 | -0.41(-2.81%) |
Jul 02, 2015 | 14.77 | 14.74 | 14.74 | 14.74 | 2,198,420 | +0.09(+0.61%) |
Jul 01, 2015 | 14.72 | 14.73 | 14.59 | 14.65 | 2,380,141 | +0.16(+1.09%) |
Jun 30, 2015 | 14.57 | 14.61 | 14.44 | 14.49 | 4,020,330 | +0.09(+0.62%) |
Jun 29, 2015 | 14.44 | 14.54 | 14.38 | 14.40 | 3,472,388 | -0.37(-2.52%) |
Jun 26, 2015 | 14.79 | 14.79 | 14.70 | 14.77 | 3,344,899 | -0.28(-1.88%) |
Jun 25, 2015 | 15.12 | 15.12 | 15.05 | 15.06 | 2,114,734 | -0.08(-0.55%) |
Jun 24, 2015 | 15.18 | 15.22 | 15.13 | 15.14 | 2,172,184 | -0.07(-0.44%) |
Jun 23, 2015 | 15.13 | 15.23 | 15.12 | 15.21 | 1,762,535 | +0.15(+0.98%) |
Jun 22, 2015 | 15.15 | 15.17 | 15.05 | 15.06 | 3,804,618 | +0.03(+0.18%) |
Jun 19, 2015 | 15.05 | 15.07 | 15.01 | 15.03 | 1,671,532 | +0.02(+0.13%) |
Jun 18, 2015 | 15.03 | 15.10 | 15.00 | 15.01 | 3,113,955 | +0.05(+0.36%) |
Jun 17, 2015 | 14.84 | 15.02 | 14.74 | 14.96 | 2,970,023 | +0.03(+0.23%) |
Jun 16, 2015 | 14.84 | 14.93 | 14.84 | 14.92 | 1,332,350 | +0.11(+0.73%) |
Jun 15, 2015 | 14.84 | 14.86 | 14.80 | 14.82 | 1,753,472 | +0.07(+0.50%) |
Jun 12, 2015 | 14.69 | 14.81 | 14.66 | 14.74 | 1,216,926 | -0.14(-0.95%) |
Jun 11, 2015 | 14.86 | 14.90 | 14.81 | 14.88 | 1,986,264 | +0.10(+0.68%) |
Jun 10, 2015 | 14.69 | 14.81 | 14.67 | 14.78 | 2,733,794 | +0.32(+2.23%) |
Jun 09, 2015 | 14.47 | 14.49 | 14.40 | 14.46 | 2,389,926 | -0.06(-0.42%) |
Jun 08, 2015 | 14.48 | 14.53 | 14.43 | 14.52 | 3,416,252 | +0.06(+0.42%) |
Jun 05, 2015 | 14.43 | 14.53 | 14.38 | 14.46 | 3,452,553 | -0.08(-0.56%) |
Jun 04, 2015 | 14.58 | 14.62 | 14.51 | 14.54 | 5,080,499 | -0.46(-3.05%) |
Jun 03, 2015 | 14.97 | 15.10 | 14.97 | 15.00 | 2,658,800 | -0.11(-0.76%) |
Jun 02, 2015 | 14.98 | 15.15 | 14.95 | 15.11 | 2,029,328 | +0.06(+0.40%) |
Jun 01, 2015 | 15.13 | 15.17 | 15.02 | 15.05 | 1,970,352 | -0.11(-0.75%) |
May 29, 2015 | 15.21 | 15.26 | 15.17 | 15.17 | 2,305,530 | +0.05(+0.36%) |
May 28, 2015 | 15.08 | 15.13 | 15.00 | 15.11 | 1,913,552 | -0.21(-1.36%) |
May 27, 2015 | 15.25 | 15.33 | 15.22 | 15.32 | 3,882,043 | +0.01(+0.04%) |
May 26, 2015 | 15.45 | 15.45 | 15.29 | 15.31 | 1,807,401 | +0.02(+0.13%) |
May 22, 2015 | 15.31 | 15.29 | 15.29 | 15.29 | 1,237,024 | -0.13(-0.87%) |
May 21, 2015 | 15.37 | 15.46 | 15.35 | 15.43 | 1,838,906 | +0.16(+1.06%) |
May 20, 2015 | 15.27 | 15.36 | 15.23 | 15.27 | 2,977,393 | -0.07(-0.44%) |
May 19, 2015 | 15.36 | 15.37 | 15.29 | 15.33 | 3,142,293 | -0.30(-1.89%) |
May 18, 2015 | 15.56 | 15.67 | 15.49 | 15.63 | 2,295,768 | -0.32(-1.98%) |
May 15, 2015 | 15.84 | 15.95 | 15.80 | 15.95 | 3,133,535 | -0.01(-0.04%) |
May 14, 2015 | 16.02 | 16.02 | 15.89 | 15.95 | 4,906,486 | +0.11(+0.72%) |
May 13, 2015 | 15.85 | 15.93 | 15.82 | 15.84 | 2,590,094 | +0.32(+2.08%) |
May 12, 2015 | 15.42 | 15.56 | 15.40 | 15.52 | 4,072,772 | +0.36(+2.40%) |
May 11, 2015 | 15.15 | 15.25 | 15.15 | 15.15 | 3,015,379 | -0.28(-1.83%) |
May 08, 2015 | 15.40 | 15.44 | 15.29 | 15.43 | 1,993,677 | +0.17(+1.10%) |
May 07, 2015 | 15.34 | 15.35 | 15.22 | 15.27 | 7,367,081 | -0.20(-1.26%) |
May 06, 2015 | 15.62 | 15.63 | 15.39 | 15.46 | 4,022,947 | -0.27(-1.71%) |
May 05, 2015 | 15.75 | 15.81 | 15.69 | 15.73 | 3,039,604 | -0.02(-0.13%) |
May 04, 2015 | 15.74 | 15.79 | 15.72 | 15.75 | 1,958,188 | -0.03(-0.17%) |