Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.47 | 14.47 | 14.27 | 14.27 | 66,652 | -0.01(-0.04%) |
Jul 30, 2015 | 14.28 | 14.29 | 14.20 | 14.28 | 41,352 | -0.14(-1.01%) |
Jul 29, 2015 | 14.26 | 14.48 | 14.26 | 14.42 | 131,246 | +0.00(+0.00%) |
Jul 28, 2015 | 14.26 | 14.42 | 14.26 | 14.42 | 48,043 | +0.14(+0.98%) |
Jul 27, 2015 | 14.25 | 14.40 | 14.23 | 14.28 | 35,598 | -0.09(-0.59%) |
Jul 24, 2015 | 14.48 | 14.48 | 14.33 | 14.37 | 37,985 | -0.44(-2.94%) |
Jul 23, 2015 | 14.99 | 14.99 | 14.79 | 14.80 | 78,142 | -0.14(-0.94%) |
Jul 22, 2015 | 14.95 | 14.96 | 14.89 | 14.94 | 25,842 | -0.10(-0.66%) |
Jul 21, 2015 | 14.96 | 15.07 | 14.95 | 15.04 | 38,518 | +0.15(+1.04%) |
Jul 20, 2015 | 14.88 | 14.93 | 14.86 | 14.88 | 51,423 | +0.10(+0.64%) |
Jul 17, 2015 | 14.75 | 14.83 | 14.71 | 14.79 | 68,773 | -0.04(-0.26%) |
Jul 16, 2015 | 14.80 | 14.89 | 14.76 | 14.83 | 58,812 | +0.11(+0.73%) |
Jul 15, 2015 | 14.78 | 14.79 | 14.71 | 14.72 | 96,025 | -0.12(-0.81%) |
Jul 14, 2015 | 14.88 | 14.91 | 14.82 | 14.84 | 25,877 | +0.04(+0.27%) |
Jul 13, 2015 | 14.81 | 14.85 | 14.75 | 14.80 | 52,491 | +0.02(+0.14%) |
Jul 10, 2015 | 14.77 | 14.78 | 14.64 | 14.78 | 82,976 | +0.54(+3.79%) |
Jul 09, 2015 | 14.34 | 14.34 | 14.16 | 14.24 | 35,984 | +0.26(+1.86%) |
Jul 08, 2015 | 13.97 | 14.04 | 13.91 | 13.98 | 67,258 | -0.19(-1.34%) |
Jul 07, 2015 | 14.05 | 14.18 | 13.83 | 14.17 | 54,363 | -0.12(-0.84%) |
Jul 06, 2015 | 14.27 | 14.43 | 14.24 | 14.29 | 57,104 | -0.45(-3.05%) |
Jul 02, 2015 | 14.74 | 14.74 | 14.74 | 0 | -0.01(-0.07%) | |
Jul 01, 2015 | 14.87 | 14.87 | 14.69 | 14.75 | 38,424 | +0.17(+1.17%) |
Jun 30, 2015 | 14.69 | 14.69 | 14.47 | 14.58 | 59,834 | -0.21(-1.42%) |
Jun 29, 2015 | 14.89 | 14.93 | 14.78 | 14.79 | 39,148 | -0.65(-4.21%) |
Jun 26, 2015 | 15.44 | 15.49 | 15.37 | 15.44 | 27,478 | +0.03(+0.19%) |
Jun 25, 2015 | 15.38 | 15.41 | 15.37 | 15.41 | 31,083 | +0.16(+1.06%) |
Jun 24, 2015 | 15.27 | 15.28 | 15.22 | 15.25 | 38,496 | +0.00(+0.00%) |
Jun 23, 2015 | 15.27 | 15.32 | 15.22 | 15.25 | 44,536 | +0.04(+0.26%) |
Jun 22, 2015 | 15.18 | 15.32 | 15.17 | 15.21 | 26,134 | +0.26(+1.74%) |
Jun 19, 2015 | 15.03 | 14.87 | 14.95 | 73,693 | -0.18(-1.19%) | |
Jun 18, 2015 | 14.99 | 15.20 | 14.99 | 15.13 | 32,321 | +0.17(+1.14%) |
Jun 17, 2015 | 14.91 | 14.98 | 14.79 | 14.96 | 50,278 | -0.06(-0.40%) |
Jun 16, 2015 | 14.92 | 15.03 | 14.88 | 15.02 | 36,825 | -0.06(-0.40%) |
Jun 15, 2015 | 14.82 | 15.08 | 14.79 | 15.08 | 43,305 | +0.07(+0.47%) |
Jun 12, 2015 | 14.95 | 15.07 | 14.85 | 15.01 | 59,895 | -0.12(-0.79%) |
Jun 11, 2015 | 15.19 | 15.25 | 15.03 | 15.13 | 41,824 | -0.12(-0.79%) |
Jun 10, 2015 | 15.18 | 15.26 | 15.10 | 15.25 | 34,616 | +0.11(+0.73%) |
Jun 09, 2015 | 15.01 | 15.17 | 14.95 | 15.14 | 56,943 | -0.06(-0.41%) |
Jun 08, 2015 | 14.86 | 15.24 | 14.81 | 15.20 | 23,370 | +0.37(+2.51%) |
Jun 05, 2015 | 14.66 | 14.86 | 14.66 | 14.83 | 48,032 | -0.14(-0.94%) |
Jun 04, 2015 | 15.05 | 15.18 | 14.90 | 14.97 | 37,106 | -0.20(-1.32%) |
Jun 03, 2015 | 15.08 | 15.21 | 15.08 | 15.17 | 51,029 | +0.18(+1.20%) |
Jun 02, 2015 | 14.88 | 15.03 | 14.88 | 14.99 | 43,516 | +0.26(+1.73%) |
Jun 01, 2015 | 14.82 | 14.87 | 14.65 | 14.73 | 66,071 | -0.24(-1.57%) |
May 29, 2015 | 14.93 | 15.02 | 14.89 | 14.97 | 41,020 | -0.08(-0.56%) |
May 28, 2015 | 15.01 | 15.07 | 14.93 | 15.05 | 48,255 | +0.11(+0.70%) |
May 27, 2015 | 14.71 | 14.95 | 14.70 | 14.95 | 39,941 | +0.33(+2.26%) |
May 26, 2015 | 14.74 | 14.74 | 14.59 | 14.62 | 49,507 | -0.13(-0.88%) |
May 22, 2015 | 14.75 | 14.75 | 14.75 | 0 | -0.14(-0.97%) | |
May 21, 2015 | 14.86 | 14.92 | 14.80 | 14.89 | 44,909 | -0.03(-0.17%) |
May 20, 2015 | 15.00 | 15.00 | 14.83 | 14.92 | 37,666 | -0.04(-0.27%) |
May 19, 2015 | 14.74 | 14.99 | 14.74 | 14.96 | 32,988 | -0.10(-0.70%) |
May 18, 2015 | 15.15 | 15.16 | 15.03 | 15.06 | 35,824 | -0.28(-1.82%) |
May 15, 2015 | 14.99 | 15.37 | 14.99 | 15.35 | 32,011 | +0.71(+4.82%) |
May 14, 2015 | 14.57 | 14.64 | 14.54 | 14.64 | 28,146 | +0.41(+2.88%) |
May 13, 2015 | 14.25 | 14.30 | 14.19 | 14.23 | 41,871 | -0.01(-0.07%) |
May 12, 2015 | 14.10 | 14.25 | 14.10 | 14.24 | 36,426 | +0.06(+0.46%) |
May 11, 2015 | 13.98 | 14.21 | 13.98 | 14.18 | 58,456 | -0.10(-0.74%) |
May 08, 2015 | 13.99 | 14.31 | 13.99 | 14.28 | 49,513 | +0.36(+2.59%) |
May 07, 2015 | 13.72 | 13.94 | 13.72 | 13.92 | 56,915 | -0.14(-1.00%) |
May 06, 2015 | 13.99 | 14.09 | 13.93 | 14.06 | 44,367 | -0.08(-0.57%) |
May 05, 2015 | 14.21 | 14.23 | 14.10 | 14.14 | 30,283 | -0.16(-1.12%) |
May 04, 2015 | 14.30 | 14.47 | 14.27 | 14.30 | 74,438 | -0.21(-1.45%) |