Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.78 | 14.84 | 14.59 | 14.77 | 953,230 | -0.02(-0.10%) |
Jul 30, 2015 | 14.76 | 14.84 | 14.68 | 14.78 | 915,227 | +0.00(+0.00%) |
Jul 29, 2015 | 14.64 | 14.83 | 14.60 | 14.78 | 1,058,824 | +0.13(+0.92%) |
Jul 28, 2015 | 14.76 | 14.81 | 14.61 | 14.65 | 1,336,777 | -0.04(-0.31%) |
Jul 27, 2015 | 14.85 | 14.91 | 14.67 | 14.69 | 1,279,399 | -0.31(-2.10%) |
Jul 24, 2015 | 15.11 | 15.13 | 14.96 | 15.01 | 817,182 | -0.10(-0.64%) |
Jul 23, 2015 | 15.35 | 15.41 | 15.02 | 15.11 | 1,028,200 | -0.21(-1.37%) |
Jul 22, 2015 | 14.93 | 15.35 | 14.93 | 15.32 | 1,480,993 | +0.33(+2.20%) |
Jul 21, 2015 | 15.21 | 15.33 | 14.93 | 14.99 | 1,785,675 | -0.21(-1.38%) |
Jul 20, 2015 | 14.96 | 15.22 | 14.95 | 15.20 | 1,246,705 | +0.23(+1.55%) |
Jul 17, 2015 | 15.14 | 15.18 | 14.86 | 14.96 | 1,815,390 | -0.31(-2.01%) |
Jul 16, 2015 | 15.32 | 15.37 | 15.23 | 15.27 | 1,662,093 | +0.04(+0.25%) |
Jul 15, 2015 | 15.14 | 15.32 | 15.11 | 15.23 | 1,302,975 | +0.13(+0.84%) |
Jul 14, 2015 | 15.02 | 15.17 | 14.93 | 15.11 | 910,223 | +0.01(+0.10%) |
Jul 13, 2015 | 15.08 | 15.14 | 14.99 | 15.09 | 729,915 | +0.14(+0.95%) |
Jul 10, 2015 | 15.02 | 15.10 | 14.87 | 14.95 | 1,224,786 | +0.14(+0.96%) |
Jul 09, 2015 | 14.87 | 14.95 | 14.74 | 14.81 | 1,232,333 | +0.18(+1.23%) |
Jul 08, 2015 | 14.67 | 14.78 | 14.57 | 14.63 | 1,267,584 | -0.20(-1.36%) |
Jul 07, 2015 | 15.05 | 15.10 | 14.69 | 14.83 | 1,188,476 | -0.32(-2.13%) |
Jul 06, 2015 | 14.96 | 15.17 | 14.90 | 15.15 | 1,641,228 | +0.00(+0.00%) |
Jul 02, 2015 | 15.36 | 15.15 | 15.15 | 15.15 | 874,533 | -0.25(-1.61%) |
Jul 01, 2015 | 15.37 | 15.44 | 15.27 | 15.40 | 1,341,420 | +0.21(+1.38%) |
Jun 30, 2015 | 15.41 | 15.52 | 15.13 | 15.19 | 1,216,747 | -0.04(-0.30%) |
Jun 29, 2015 | 15.41 | 15.53 | 15.22 | 15.23 | 1,507,398 | -0.38(-2.45%) |
Jun 26, 2015 | 15.61 | 15.70 | 15.48 | 15.62 | 1,873,273 | +0.09(+0.58%) |
Jun 25, 2015 | 15.51 | 15.58 | 15.41 | 15.53 | 1,649,604 | +0.09(+0.58%) |
Jun 24, 2015 | 15.44 | 15.56 | 15.39 | 15.44 | 1,181,304 | -0.08(-0.53%) |
Jun 23, 2015 | 15.33 | 15.53 | 15.26 | 15.52 | 1,076,583 | +0.19(+1.22%) |
Jun 22, 2015 | 15.28 | 15.28 | 15.18 | 15.33 | 986,424 | +0.22(+1.49%) |
Jun 19, 2015 | 15.11 | 15.17 | 15.08 | 15.11 | 1,613,255 | -0.02(-0.10%) |
Jun 18, 2015 | 15.10 | 15.20 | 14.99 | 15.12 | 1,605,445 | +0.06(+0.40%) |
Jun 17, 2015 | 15.39 | 15.44 | 15.01 | 15.06 | 2,125,938 | -0.27(-1.76%) |
Jun 16, 2015 | 15.17 | 15.43 | 15.07 | 15.33 | 1,514,869 | +0.16(+1.04%) |
Jun 15, 2015 | 14.59 | 15.26 | 14.59 | 15.17 | 1,269,315 | -0.11(-0.74%) |
Jun 12, 2015 | 15.28 | 15.32 | 15.18 | 15.29 | 1,153,844 | -0.02(-0.15%) |
Jun 11, 2015 | 15.30 | 15.36 | 15.20 | 15.31 | 1,296,067 | +0.02(+0.10%) |
Jun 10, 2015 | 15.09 | 15.32 | 15.00 | 15.29 | 1,715,220 | +0.32(+2.15%) |
Jun 09, 2015 | 14.84 | 15.06 | 14.74 | 14.97 | 1,061,279 | +0.15(+1.01%) |
Jun 08, 2015 | 14.81 | 14.93 | 14.77 | 14.82 | 1,267,060 | +0.02(+0.15%) |
Jun 05, 2015 | 14.79 | 14.82 | 14.54 | 14.80 | 1,485,792 | +0.29(+2.01%) |
Jun 04, 2015 | 14.53 | 14.63 | 14.47 | 14.51 | 1,164,946 | -0.09(-0.62%) |
Jun 03, 2015 | 14.40 | 14.66 | 14.37 | 14.60 | 1,376,964 | +0.31(+2.15%) |
Jun 02, 2015 | 14.09 | 14.37 | 14.06 | 14.29 | 1,310,230 | +0.20(+1.44%) |
Jun 01, 2015 | 14.29 | 14.37 | 14.01 | 14.09 | 1,022,747 | -0.13(-0.90%) |
May 29, 2015 | 14.33 | 14.42 | 14.21 | 14.21 | 777,713 | -0.16(-1.09%) |
May 28, 2015 | 14.38 | 14.41 | 14.25 | 14.37 | 619,906 | -0.07(-0.47%) |
May 27, 2015 | 14.31 | 14.47 | 14.27 | 14.44 | 513,963 | +0.13(+0.94%) |
May 26, 2015 | 14.30 | 14.39 | 14.20 | 14.30 | 583,126 | -0.09(-0.62%) |
May 22, 2015 | 14.42 | 14.39 | 14.39 | 14.39 | 596,278 | -0.04(-0.31%) |
May 21, 2015 | 14.40 | 14.55 | 14.35 | 14.44 | 1,084,916 | -0.06(-0.41%) |
May 20, 2015 | 14.60 | 14.60 | 14.42 | 14.50 | 526,022 | -0.11(-0.77%) |
May 19, 2015 | 14.54 | 14.62 | 14.48 | 14.61 | 584,023 | +0.13(+0.93%) |
May 18, 2015 | 14.23 | 14.49 | 14.21 | 14.48 | 575,818 | +0.24(+1.68%) |
May 15, 2015 | 14.39 | 14.48 | 14.17 | 14.24 | 539,816 | -0.19(-1.35%) |
May 14, 2015 | 14.50 | 14.59 | 14.36 | 14.43 | 804,657 | -0.01(-0.10%) |
May 13, 2015 | 14.42 | 14.52 | 14.30 | 14.45 | 759,405 | +0.03(+0.21%) |
May 12, 2015 | 14.31 | 14.47 | 14.15 | 14.42 | 995,043 | +0.06(+0.42%) |
May 11, 2015 | 14.24 | 14.38 | 14.16 | 14.36 | 1,048,639 | +0.14(+1.00%) |
May 08, 2015 | 14.21 | 14.24 | 14.08 | 14.21 | 614,381 | +0.07(+0.53%) |
May 07, 2015 | 14.11 | 14.23 | 14.05 | 14.14 | 716,312 | -0.02(-0.16%) |
May 06, 2015 | 14.13 | 14.18 | 14.00 | 14.16 | 872,643 | +0.08(+0.59%) |
May 05, 2015 | 14.04 | 14.24 | 14.03 | 14.08 | 1,239,268 | -0.02(-0.16%) |
May 04, 2015 | 13.91 | 14.12 | 13.91 | 14.10 | 582,022 | +0.19(+1.40%) |