Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.39 | 15.10 | 13.93 | 14.17 | 1,128,170 | -1.31(-8.46%) |
Jul 30, 2015 | 15.60 | 15.69 | 15.40 | 15.48 | 384,600 | -0.12(-0.77%) |
Jul 29, 2015 | 15.44 | 15.64 | 15.21 | 15.60 | 205,712 | +0.14(+0.91%) |
Jul 28, 2015 | 15.24 | 15.52 | 14.89 | 15.46 | 280,833 | +0.26(+1.71%) |
Jul 27, 2015 | 15.30 | 15.35 | 15.05 | 15.20 | 163,946 | -0.23(-1.49%) |
Jul 24, 2015 | 15.66 | 15.66 | 15.36 | 15.43 | 170,598 | -0.18(-1.15%) |
Jul 23, 2015 | 15.80 | 15.89 | 15.43 | 15.61 | 177,565 | -0.18(-1.14%) |
Jul 22, 2015 | 15.74 | 15.94 | 15.65 | 15.79 | 422,722 | -0.02(-0.13%) |
Jul 21, 2015 | 15.94 | 16.07 | 15.57 | 15.81 | 230,284 | -0.14(-0.88%) |
Jul 20, 2015 | 15.83 | 15.99 | 15.59 | 15.95 | 191,020 | +0.17(+1.08%) |
Jul 17, 2015 | 15.85 | 16.09 | 15.66 | 15.78 | 309,562 | -0.01(-0.06%) |
Jul 16, 2015 | 16.30 | 16.30 | 15.77 | 15.79 | 258,392 | -0.41(-2.53%) |
Jul 15, 2015 | 16.15 | 16.30 | 16.04 | 16.20 | 187,442 | +0.02(+0.12%) |
Jul 14, 2015 | 15.94 | 16.23 | 15.94 | 16.18 | 335,072 | +0.19(+1.19%) |
Jul 13, 2015 | 15.79 | 16.00 | 15.68 | 15.99 | 257,010 | +0.25(+1.59%) |
Jul 10, 2015 | 15.63 | 15.79 | 15.46 | 15.74 | 313,812 | +0.23(+1.48%) |
Jul 09, 2015 | 15.59 | 15.65 | 15.35 | 15.51 | 287,794 | +0.13(+0.85%) |
Jul 08, 2015 | 15.36 | 15.60 | 15.17 | 15.38 | 212,962 | -0.07(-0.45%) |
Jul 07, 2015 | 15.59 | 15.70 | 15.09 | 15.45 | 258,179 | -0.16(-1.02%) |
Jul 06, 2015 | 15.80 | 15.80 | 15.54 | 15.61 | 200,982 | -0.23(-1.45%) |
Jul 02, 2015 | 15.91 | 15.84 | 15.84 | 15.84 | 209,100 | -0.02(-0.13%) |
Jul 01, 2015 | 16.31 | 16.32 | 15.59 | 15.86 | 400,244 | -0.29(-1.80%) |
Jun 30, 2015 | 16.19 | 16.32 | 16.05 | 16.15 | 278,180 | +0.02(+0.12%) |
Jun 29, 2015 | 16.44 | 16.44 | 16.07 | 16.13 | 293,539 | -0.47(-2.83%) |
Jun 26, 2015 | 16.33 | 16.63 | 16.14 | 16.60 | 810,528 | +0.25(+1.53%) |
Jun 25, 2015 | 16.46 | 16.50 | 16.18 | 16.35 | 296,049 | -0.04(-0.24%) |
Jun 24, 2015 | 16.24 | 16.46 | 16.20 | 16.39 | 203,351 | +0.10(+0.61%) |
Jun 23, 2015 | 16.31 | 16.36 | 16.16 | 16.29 | 245,030 | +0.02(+0.12%) |
Jun 22, 2015 | 16.03 | 16.34 | 16.03 | 16.27 | 381,359 | +0.29(+1.81%) |
Jun 19, 2015 | 16.39 | 16.39 | 15.80 | 15.98 | 589,202 | -0.39(-2.38%) |
Jun 18, 2015 | 16.36 | 16.50 | 16.30 | 16.37 | 294,089 | +0.05(+0.31%) |
Jun 17, 2015 | 16.40 | 16.50 | 16.24 | 16.32 | 182,002 | -0.05(-0.31%) |
Jun 16, 2015 | 16.33 | 16.39 | 15.95 | 16.37 | 213,019 | -0.03(-0.18%) |
Jun 15, 2015 | 16.22 | 16.46 | 15.91 | 16.40 | 349,244 | +0.05(+0.31%) |
Jun 12, 2015 | 16.35 | 16.50 | 16.30 | 16.35 | 174,047 | -0.03(-0.18%) |
Jun 11, 2015 | 16.42 | 16.56 | 16.35 | 16.38 | 145,312 | +0.00(+0.00%) |
Jun 10, 2015 | 16.30 | 16.50 | 16.30 | 16.38 | 236,161 | +0.13(+0.80%) |
Jun 09, 2015 | 16.21 | 16.36 | 16.13 | 16.25 | 155,407 | +0.02(+0.12%) |
Jun 08, 2015 | 16.40 | 16.66 | 16.19 | 16.23 | 198,244 | -0.17(-1.04%) |
Jun 05, 2015 | 16.27 | 16.55 | 16.20 | 16.40 | 218,575 | +0.14(+0.86%) |
Jun 04, 2015 | 16.42 | 16.46 | 15.98 | 16.26 | 530,140 | -0.20(-1.22%) |
Jun 03, 2015 | 16.04 | 16.47 | 16.04 | 16.46 | 439,234 | +0.46(+2.88%) |
Jun 02, 2015 | 16.01 | 16.15 | 15.74 | 16.00 | 225,134 | -0.04(-0.25%) |
Jun 01, 2015 | 15.91 | 16.09 | 15.60 | 16.04 | 269,028 | +0.18(+1.13%) |
May 29, 2015 | 15.98 | 15.98 | 15.72 | 15.86 | 228,632 | -0.15(-0.94%) |
May 28, 2015 | 16.07 | 16.19 | 15.87 | 16.01 | 168,800 | -0.11(-0.68%) |
May 27, 2015 | 15.99 | 16.13 | 15.87 | 16.12 | 191,370 | +0.12(+0.75%) |
May 26, 2015 | 16.04 | 16.10 | 15.80 | 16.00 | 260,538 | -0.10(-0.62%) |
May 22, 2015 | 16.10 | 16.10 | 16.10 | 16.10 | 168,500 | -0.05(-0.31%) |
May 21, 2015 | 16.03 | 16.30 | 16.00 | 16.15 | 308,754 | +0.13(+0.81%) |
May 20, 2015 | 16.05 | 16.09 | 15.84 | 16.02 | 283,354 | +0.01(+0.06%) |
May 19, 2015 | 16.18 | 16.29 | 15.97 | 16.01 | 236,108 | -0.25(-1.54%) |
May 18, 2015 | 16.20 | 16.34 | 16.10 | 16.26 | 263,340 | +0.06(+0.37%) |
May 15, 2015 | 16.27 | 16.42 | 16.15 | 16.20 | 287,123 | -0.08(-0.49%) |
May 14, 2015 | 16.14 | 16.43 | 16.14 | 16.28 | 354,810 | +0.13(+0.80%) |
May 13, 2015 | 16.21 | 16.28 | 16.02 | 16.15 | 452,572 | -0.05(-0.34%) |
May 12, 2015 | 16.19 | 16.36 | 16.04 | 16.20 | 366,236 | -0.07(-0.40%) |
May 11, 2015 | 16.20 | 16.49 | 16.08 | 16.27 | 370,426 | +0.05(+0.31%) |
May 08, 2015 | 16.27 | 16.41 | 16.05 | 16.22 | 425,072 | -0.08(-0.49%) |
May 07, 2015 | 15.73 | 16.34 | 15.71 | 16.30 | 746,636 | +0.30(+1.88%) |
May 06, 2015 | 16.17 | 16.38 | 15.84 | 16.00 | 766,919 | -0.07(-0.44%) |
May 05, 2015 | 15.71 | 16.09 | 15.71 | 16.07 | 813,456 | +0.31(+1.97%) |
May 04, 2015 | 15.61 | 16.00 | 15.47 | 15.76 | 807,441 | +0.21(+1.35%) |