Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.27 | 14.34 | 14.04 | 14.08 | 6,035,355 | -0.01(-0.07%) |
Jul 30, 2015 | 14.07 | 14.18 | 14.04 | 14.09 | 3,737,833 | -0.06(-0.42%) |
Jul 29, 2015 | 14.05 | 14.25 | 14.00 | 14.15 | 7,051,453 | +0.13(+0.93%) |
Jul 28, 2015 | 14.01 | 14.06 | 13.99 | 14.02 | 5,756,465 | +0.10(+0.72%) |
Jul 27, 2015 | 14.00 | 14.09 | 13.90 | 13.92 | 4,164,832 | -0.10(-0.71%) |
Jul 24, 2015 | 13.79 | 14.08 | 13.73 | 14.02 | 8,949,372 | +0.02(+0.14%) |
Jul 23, 2015 | 14.13 | 14.15 | 13.93 | 14.00 | 5,446,413 | -0.14(-0.99%) |
Jul 22, 2015 | 14.04 | 14.24 | 14.00 | 14.14 | 4,751,815 | +0.00(+0.00%) |
Jul 21, 2015 | 14.16 | 14.30 | 14.10 | 14.14 | 5,767,542 | +0.09(+0.64%) |
Jul 20, 2015 | 14.16 | 14.35 | 14.03 | 14.05 | 9,662,889 | -0.18(-1.26%) |
Jul 17, 2015 | 14.27 | 14.29 | 14.19 | 14.23 | 5,776,004 | -0.12(-0.84%) |
Jul 16, 2015 | 14.35 | 14.50 | 14.32 | 14.35 | 6,071,573 | -0.08(-0.55%) |
Jul 15, 2015 | 14.39 | 14.47 | 14.36 | 14.43 | 7,194,246 | -0.26(-1.77%) |
Jul 14, 2015 | 14.77 | 14.78 | 14.63 | 14.69 | 4,729,794 | -0.12(-0.81%) |
Jul 13, 2015 | 14.69 | 14.85 | 14.65 | 14.81 | 4,458,950 | -0.07(-0.47%) |
Jul 10, 2015 | 14.78 | 14.96 | 14.74 | 14.88 | 7,254,144 | +0.12(+0.81%) |
Jul 09, 2015 | 14.84 | 14.86 | 14.66 | 14.76 | 7,441,166 | +0.30(+2.07%) |
Jul 08, 2015 | 14.50 | 14.59 | 14.41 | 14.46 | 8,964,253 | +0.03(+0.21%) |
Jul 07, 2015 | 14.56 | 14.58 | 14.03 | 14.43 | 24,143,920 | -0.56(-3.74%) |
Jul 06, 2015 | 14.89 | 15.15 | 14.87 | 14.99 | 4,410,526 | +0.04(+0.27%) |
Jul 02, 2015 | 14.99 | 14.95 | 14.95 | 14.95 | 4,405,500 | +0.05(+0.34%) |
Jul 01, 2015 | 14.91 | 14.99 | 14.86 | 14.90 | 5,470,540 | -0.13(-0.86%) |
Jun 30, 2015 | 14.93 | 15.18 | 14.80 | 15.03 | 10,391,558 | +0.00(+0.00%) |
Jun 29, 2015 | 15.11 | 15.14 | 15.00 | 15.03 | 6,983,162 | -0.08(-0.53%) |
Jun 26, 2015 | 15.05 | 15.13 | 15.01 | 15.11 | 4,754,165 | -0.06(-0.40%) |
Jun 25, 2015 | 15.11 | 15.20 | 15.10 | 15.17 | 4,995,700 | -0.02(-0.13%) |
Jun 24, 2015 | 15.18 | 15.23 | 15.13 | 15.19 | 3,689,409 | +0.05(+0.33%) |
Jun 23, 2015 | 15.15 | 15.22 | 15.07 | 15.14 | 9,716,727 | -0.35(-2.26%) |
Jun 22, 2015 | 15.35 | 15.55 | 15.34 | 15.49 | 5,014,098 | +0.07(+0.45%) |
Jun 19, 2015 | 15.46 | 15.49 | 15.20 | 15.42 | 6,101,229 | -0.04(-0.26%) |
Jun 18, 2015 | 15.69 | 15.70 | 15.42 | 15.46 | 7,597,683 | +0.01(+0.06%) |
Jun 17, 2015 | 15.34 | 15.56 | 15.26 | 15.45 | 7,995,798 | +0.13(+0.85%) |
Jun 16, 2015 | 15.26 | 15.34 | 15.20 | 15.32 | 3,859,822 | -0.08(-0.52%) |
Jun 15, 2015 | 15.29 | 15.56 | 15.29 | 15.40 | 7,009,641 | +0.15(+0.98%) |
Jun 12, 2015 | 15.21 | 15.26 | 15.17 | 15.25 | 4,867,021 | -0.08(-0.52%) |
Jun 11, 2015 | 15.29 | 15.36 | 15.17 | 15.33 | 3,780,759 | +0.01(+0.07%) |
Jun 10, 2015 | 15.46 | 15.46 | 15.28 | 15.32 | 4,895,574 | +0.03(+0.20%) |
Jun 09, 2015 | 15.36 | 15.39 | 15.27 | 15.29 | 4,774,914 | -0.03(-0.20%) |
Jun 08, 2015 | 15.35 | 15.37 | 15.23 | 15.32 | 6,149,255 | -0.07(-0.45%) |
Jun 05, 2015 | 15.30 | 15.48 | 15.29 | 15.39 | 6,930,892 | -0.09(-0.58%) |
Jun 04, 2015 | 15.57 | 15.62 | 15.45 | 15.48 | 11,924,604 | -0.35(-2.21%) |
Jun 03, 2015 | 15.88 | 15.93 | 15.70 | 15.83 | 6,774,120 | -0.24(-1.49%) |
Jun 02, 2015 | 16.01 | 16.11 | 15.98 | 16.07 | 4,705,263 | +0.07(+0.44%) |
Jun 01, 2015 | 16.24 | 16.42 | 15.95 | 16.00 | 9,324,002 | +0.01(+0.06%) |
May 29, 2015 | 16.02 | 16.08 | 15.96 | 15.99 | 3,200,853 | +0.02(+0.13%) |
May 28, 2015 | 15.96 | 15.99 | 15.82 | 15.97 | 4,235,790 | +0.01(+0.06%) |
May 27, 2015 | 15.96 | 16.02 | 15.92 | 15.96 | 3,721,841 | -0.06(-0.37%) |
May 26, 2015 | 16.01 | 16.16 | 15.98 | 16.02 | 6,756,962 | -0.32(-1.96%) |
May 22, 2015 | 16.33 | 16.34 | 16.34 | 16.34 | 3,683,300 | -0.05(-0.31%) |
May 21, 2015 | 16.35 | 16.45 | 16.34 | 16.39 | 2,663,061 | +0.02(+0.12%) |
May 20, 2015 | 16.44 | 16.53 | 16.33 | 16.37 | 4,372,152 | -0.01(-0.06%) |
May 19, 2015 | 16.65 | 16.67 | 16.14 | 16.38 | 9,878,024 | -0.51(-3.02%) |
May 18, 2015 | 16.91 | 16.96 | 16.80 | 16.89 | 4,939,908 | +0.14(+0.84%) |
May 15, 2015 | 16.70 | 16.81 | 16.66 | 16.75 | 5,022,421 | +0.10(+0.60%) |
May 14, 2015 | 16.70 | 16.80 | 16.60 | 16.65 | 9,164,485 | +0.30(+1.83%) |
May 13, 2015 | 16.31 | 16.47 | 16.25 | 16.35 | 17,715,846 | +0.54(+3.42%) |
May 12, 2015 | 15.64 | 15.88 | 15.64 | 15.81 | 5,070,862 | +0.24(+1.54%) |
May 11, 2015 | 15.76 | 15.84 | 15.50 | 15.57 | 4,685,040 | -0.19(-1.21%) |
May 08, 2015 | 15.77 | 15.78 | 15.63 | 15.76 | 4,352,197 | +0.16(+1.03%) |
May 07, 2015 | 15.74 | 15.76 | 15.58 | 15.60 | 3,675,423 | -0.17(-1.08%) |
May 06, 2015 | 15.90 | 15.93 | 15.72 | 15.77 | 5,217,870 | -0.04(-0.25%) |
May 05, 2015 | 15.94 | 15.96 | 15.79 | 15.81 | 4,542,671 | +0.11(+0.70%) |
May 04, 2015 | 15.92 | 15.95 | 15.67 | 15.70 | 6,909,813 | +0.23(+1.49%) |