Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.03 | 16.15 | 15.82 | 16.09 | 506,934 | +0.11(+0.66%) |
Jul 30, 2015 | 15.80 | 16.00 | 15.71 | 15.99 | 435,236 | +0.13(+0.84%) |
Jul 29, 2015 | 15.79 | 15.92 | 15.63 | 15.86 | 448,047 | +0.09(+0.56%) |
Jul 28, 2015 | 15.81 | 15.89 | 15.64 | 15.77 | 485,028 | +0.06(+0.41%) |
Jul 27, 2015 | 15.62 | 15.72 | 15.54 | 15.70 | 296,193 | -0.05(-0.31%) |
Jul 24, 2015 | 15.81 | 15.93 | 15.69 | 15.75 | 323,686 | -0.12(-0.76%) |
Jul 23, 2015 | 16.17 | 16.35 | 15.87 | 15.87 | 647,367 | -0.27(-1.70%) |
Jul 22, 2015 | 15.83 | 16.22 | 15.83 | 16.15 | 958,210 | +0.32(+1.99%) |
Jul 21, 2015 | 15.82 | 16.02 | 15.80 | 15.83 | 499,806 | -0.05(-0.31%) |
Jul 20, 2015 | 15.71 | 15.88 | 15.67 | 15.88 | 643,814 | +0.27(+1.76%) |
Jul 17, 2015 | 15.69 | 15.69 | 15.43 | 15.61 | 585,640 | +0.00(+0.03%) |
Jul 16, 2015 | 15.36 | 15.97 | 15.31 | 15.60 | 620,434 | +0.24(+1.58%) |
Jul 15, 2015 | 15.15 | 15.49 | 15.08 | 15.36 | 919,602 | +0.21(+1.36%) |
Jul 14, 2015 | 15.16 | 15.16 | 15.01 | 15.15 | 311,360 | +0.00(+0.00%) |
Jul 13, 2015 | 15.16 | 15.25 | 15.01 | 15.15 | 318,352 | +0.10(+0.67%) |
Jul 10, 2015 | 14.93 | 15.07 | 14.85 | 15.05 | 402,046 | +0.27(+1.83%) |
Jul 09, 2015 | 14.74 | 14.84 | 14.55 | 14.78 | 499,596 | +0.23(+1.58%) |
Jul 08, 2015 | 14.52 | 14.62 | 14.35 | 14.55 | 770,390 | -0.06(-0.39%) |
Jul 07, 2015 | 14.73 | 14.73 | 14.39 | 14.61 | 499,776 | -0.15(-0.99%) |
Jul 06, 2015 | 14.55 | 14.77 | 14.45 | 14.75 | 445,467 | +0.11(+0.75%) |
Jul 02, 2015 | 14.91 | 14.64 | 14.64 | 14.64 | 529,955 | -0.27(-1.79%) |
Jul 01, 2015 | 14.93 | 14.95 | 14.74 | 14.91 | 582,340 | +0.13(+0.90%) |
Jun 30, 2015 | 14.82 | 14.94 | 14.68 | 14.78 | 444,113 | +0.06(+0.41%) |
Jun 29, 2015 | 15.02 | 15.12 | 14.69 | 14.72 | 388,349 | -0.38(-2.49%) |
Jun 26, 2015 | 15.16 | 15.36 | 15.08 | 15.09 | 834,143 | -0.00(-0.03%) |
Jun 25, 2015 | 15.06 | 15.20 | 14.94 | 15.10 | 541,517 | +0.09(+0.62%) |
Jun 24, 2015 | 15.10 | 15.14 | 14.96 | 15.00 | 292,458 | -0.09(-0.62%) |
Jun 23, 2015 | 14.94 | 15.12 | 14.89 | 15.10 | 612,811 | +0.20(+1.33%) |
Jun 22, 2015 | 14.91 | 14.95 | 14.79 | 14.90 | 469,295 | +0.13(+0.88%) |
Jun 19, 2015 | 14.75 | 14.80 | 14.63 | 14.77 | 1,163,092 | +0.06(+0.38%) |
Jun 18, 2015 | 14.69 | 14.85 | 14.64 | 14.71 | 814,053 | +0.19(+1.31%) |
Jun 17, 2015 | 14.82 | 14.92 | 14.46 | 14.52 | 332,716 | -0.21(-1.40%) |
Jun 16, 2015 | 14.52 | 14.77 | 14.52 | 14.73 | 426,795 | +0.15(+1.00%) |
Jun 15, 2015 | 14.47 | 14.71 | 14.25 | 14.58 | 338,075 | -0.04(-0.28%) |
Jun 12, 2015 | 14.76 | 14.78 | 14.56 | 14.62 | 336,806 | -0.16(-1.07%) |
Jun 11, 2015 | 14.91 | 14.92 | 14.46 | 14.78 | 536,514 | -0.08(-0.52%) |
Jun 10, 2015 | 14.68 | 14.89 | 14.56 | 14.86 | 686,745 | +0.30(+2.05%) |
Jun 09, 2015 | 14.37 | 14.65 | 14.27 | 14.56 | 542,358 | +0.12(+0.84%) |
Jun 08, 2015 | 14.15 | 14.47 | 14.12 | 14.44 | 666,321 | +0.06(+0.42%) |
Jun 05, 2015 | 14.00 | 14.38 | 13.92 | 14.38 | 1,022,520 | +0.51(+3.67%) |
Jun 04, 2015 | 14.04 | 14.11 | 13.82 | 13.87 | 297,116 | -0.21(-1.49%) |
Jun 03, 2015 | 13.92 | 14.14 | 13.71 | 14.08 | 718,087 | +0.26(+1.87%) |
Jun 02, 2015 | 13.73 | 13.88 | 13.64 | 13.82 | 434,558 | +0.08(+0.56%) |
Jun 01, 2015 | 13.86 | 13.86 | 13.56 | 13.74 | 188,935 | -0.04(-0.32%) |
May 29, 2015 | 13.85 | 13.85 | 13.60 | 13.79 | 524,010 | -0.05(-0.35%) |
May 28, 2015 | 13.75 | 13.84 | 13.70 | 13.84 | 356,124 | +0.08(+0.59%) |
May 27, 2015 | 13.60 | 13.78 | 13.43 | 13.75 | 220,592 | +0.21(+1.58%) |
May 26, 2015 | 13.46 | 13.62 | 13.43 | 13.54 | 387,887 | -0.03(-0.21%) |
May 22, 2015 | 13.70 | 13.57 | 13.57 | 13.57 | 607,148 | -0.15(-1.06%) |
May 21, 2015 | 13.81 | 13.81 | 13.64 | 13.71 | 184,447 | -0.08(-0.59%) |
May 20, 2015 | 13.92 | 13.92 | 13.69 | 13.79 | 285,913 | -0.11(-0.78%) |
May 19, 2015 | 13.72 | 13.90 | 13.64 | 13.90 | 315,887 | +0.16(+1.18%) |
May 18, 2015 | 13.46 | 13.77 | 13.44 | 13.74 | 408,189 | +0.26(+1.92%) |
May 15, 2015 | 13.69 | 13.69 | 13.35 | 13.48 | 259,314 | -0.23(-1.68%) |
May 14, 2015 | 13.70 | 13.77 | 13.65 | 13.71 | 268,224 | +0.04(+0.33%) |
May 13, 2015 | 13.73 | 13.73 | 13.54 | 13.67 | 317,896 | +0.00(+0.03%) |
May 12, 2015 | 13.54 | 13.72 | 13.40 | 13.67 | 263,416 | +0.08(+0.57%) |
May 11, 2015 | 13.45 | 13.62 | 13.41 | 13.59 | 285,015 | +0.14(+1.04%) |
May 08, 2015 | 13.55 | 13.62 | 13.33 | 13.45 | 403,829 | +0.10(+0.78%) |
May 07, 2015 | 13.16 | 13.40 | 13.15 | 13.34 | 321,544 | +0.13(+0.97%) |
May 06, 2015 | 13.16 | 13.22 | 13.10 | 13.22 | 335,113 | +0.07(+0.55%) |
May 05, 2015 | 13.19 | 13.34 | 13.01 | 13.14 | 428,728 | -0.05(-0.37%) |
May 04, 2015 | 13.08 | 13.22 | 13.05 | 13.19 | 387,583 | +0.10(+0.77%) |