Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.80 | 15.88 | 15.62 | 15.72 | 324,321 | -0.05(-0.30%) |
Jul 30, 2015 | 15.88 | 15.97 | 15.72 | 15.76 | 160,190 | -0.12(-0.76%) |
Jul 29, 2015 | 15.78 | 16.05 | 15.74 | 15.88 | 186,983 | +0.07(+0.42%) |
Jul 28, 2015 | 15.96 | 15.96 | 15.70 | 15.82 | 221,131 | -0.09(-0.59%) |
Jul 27, 2015 | 15.48 | 15.93 | 15.46 | 15.91 | 274,769 | +0.25(+1.62%) |
Jul 24, 2015 | 15.45 | 15.66 | 15.45 | 15.66 | 377,944 | +0.17(+1.12%) |
Jul 23, 2015 | 15.78 | 15.89 | 15.46 | 15.48 | 524,681 | -0.29(-1.86%) |
Jul 22, 2015 | 15.55 | 15.80 | 15.55 | 15.78 | 347,228 | +0.16(+1.03%) |
Jul 21, 2015 | 15.79 | 15.82 | 15.52 | 15.62 | 569,785 | -0.23(-1.48%) |
Jul 20, 2015 | 16.04 | 16.23 | 15.78 | 15.85 | 603,811 | -0.17(-1.09%) |
Jul 17, 2015 | 16.05 | 16.17 | 15.97 | 16.03 | 253,808 | -0.07(-0.42%) |
Jul 16, 2015 | 16.38 | 16.49 | 16.03 | 16.09 | 372,974 | +0.01(+0.08%) |
Jul 15, 2015 | 16.13 | 16.22 | 15.86 | 16.08 | 699,720 | +0.07(+0.46%) |
Jul 14, 2015 | 16.05 | 16.13 | 15.73 | 16.01 | 421,903 | -0.11(-0.71%) |
Jul 13, 2015 | 15.88 | 16.13 | 15.83 | 16.12 | 488,557 | +0.12(+0.75%) |
Jul 10, 2015 | 15.80 | 16.21 | 15.66 | 16.00 | 541,002 | -0.04(-0.25%) |
Jul 09, 2015 | 15.80 | 16.57 | 15.80 | 16.04 | 569,733 | -0.21(-1.28%) |
Jul 08, 2015 | 15.76 | 16.27 | 15.76 | 16.25 | 652,684 | +0.32(+2.02%) |
Jul 07, 2015 | 16.07 | 16.13 | 15.66 | 15.93 | 644,383 | -0.13(-0.83%) |
Jul 06, 2015 | 15.45 | 16.11 | 15.44 | 16.06 | 479,310 | +0.39(+2.52%) |
Jul 02, 2015 | 15.72 | 15.66 | 15.66 | 15.66 | 605,380 | -0.02(-0.13%) |
Jul 01, 2015 | 15.86 | 15.90 | 15.53 | 15.68 | 1,013,111 | -0.02(-0.13%) |
Jun 30, 2015 | 15.69 | 15.75 | 15.26 | 15.70 | 670,859 | +0.19(+1.25%) |
Jun 29, 2015 | 15.01 | 15.76 | 14.75 | 15.51 | 936,872 | +0.37(+2.43%) |
Jun 26, 2015 | 15.22 | 15.51 | 15.06 | 15.14 | 4,003,397 | -0.12(-0.79%) |
Jun 25, 2015 | 15.66 | 15.66 | 15.15 | 15.26 | 602,684 | -0.30(-1.93%) |
Jun 24, 2015 | 15.36 | 15.71 | 15.36 | 15.56 | 539,446 | +0.07(+0.48%) |
Jun 23, 2015 | 15.67 | 15.71 | 15.42 | 15.49 | 589,558 | -0.11(-0.73%) |
Jun 22, 2015 | 15.67 | 15.88 | 15.43 | 15.60 | 541,608 | +0.11(+0.69%) |
Jun 19, 2015 | 15.80 | 16.02 | 15.45 | 15.50 | 2,320,991 | -0.36(-2.28%) |
Jun 18, 2015 | 16.19 | 16.29 | 15.81 | 15.86 | 794,851 | -0.26(-1.62%) |
Jun 17, 2015 | 16.17 | 16.53 | 15.92 | 16.12 | 981,921 | -0.08(-0.50%) |
Jun 16, 2015 | 15.72 | 16.45 | 15.72 | 16.20 | 1,032,452 | +0.50(+3.20%) |
Jun 15, 2015 | 15.47 | 15.74 | 15.41 | 15.70 | 318,287 | +0.17(+1.08%) |
Jun 12, 2015 | 15.50 | 15.60 | 15.32 | 15.53 | 245,531 | -0.06(-0.39%) |
Jun 11, 2015 | 15.68 | 15.98 | 15.50 | 15.59 | 554,648 | -0.11(-0.68%) |
Jun 10, 2015 | 15.47 | 15.86 | 15.42 | 15.70 | 278,757 | +0.23(+1.47%) |
Jun 09, 2015 | 15.72 | 15.81 | 15.40 | 15.47 | 463,847 | -0.19(-1.24%) |
Jun 08, 2015 | 15.48 | 15.78 | 15.38 | 15.66 | 511,793 | +0.17(+1.12%) |
Jun 05, 2015 | 15.17 | 15.68 | 15.15 | 15.49 | 366,088 | +0.27(+1.80%) |
Jun 04, 2015 | 15.52 | 15.58 | 15.13 | 15.22 | 505,811 | -0.25(-1.60%) |
Jun 03, 2015 | 14.77 | 15.56 | 14.77 | 15.46 | 882,693 | +0.62(+4.19%) |
Jun 02, 2015 | 14.65 | 14.91 | 14.65 | 14.84 | 447,185 | +0.19(+1.28%) |
Jun 01, 2015 | 14.68 | 14.81 | 14.63 | 14.65 | 319,299 | +0.01(+0.07%) |
May 29, 2015 | 14.74 | 14.84 | 14.46 | 14.64 | 440,248 | -0.14(-0.97%) |
May 28, 2015 | 14.98 | 14.99 | 14.69 | 14.79 | 281,616 | -0.20(-1.34%) |
May 27, 2015 | 14.79 | 15.09 | 14.67 | 14.99 | 514,157 | +0.18(+1.22%) |
May 26, 2015 | 14.83 | 14.88 | 14.65 | 14.81 | 258,864 | +0.02(+0.14%) |
May 22, 2015 | 14.63 | 14.79 | 14.79 | 14.79 | 251,481 | +0.05(+0.36%) |
May 21, 2015 | 14.73 | 14.91 | 14.53 | 14.73 | 324,895 | -0.17(-1.17%) |
May 20, 2015 | 14.77 | 14.91 | 14.72 | 14.91 | 376,270 | +0.05(+0.32%) |
May 19, 2015 | 14.59 | 14.96 | 14.59 | 14.86 | 455,717 | +0.12(+0.82%) |
May 18, 2015 | 14.73 | 14.84 | 14.45 | 14.74 | 679,141 | -0.14(-0.94%) |
May 15, 2015 | 14.62 | 14.95 | 14.61 | 14.88 | 421,992 | +0.19(+1.27%) |
May 14, 2015 | 14.87 | 14.87 | 14.45 | 14.69 | 815,490 | +0.09(+0.59%) |
May 13, 2015 | 14.92 | 15.03 | 14.55 | 14.61 | 779,224 | -0.32(-2.15%) |
May 12, 2015 | 15.08 | 15.18 | 14.85 | 14.93 | 388,392 | -0.13(-0.89%) |
May 11, 2015 | 14.67 | 15.24 | 14.52 | 15.06 | 1,140,299 | +0.15(+0.99%) |
May 08, 2015 | 15.03 | 15.35 | 14.89 | 14.91 | 1,007,061 | -0.06(-0.40%) |
May 07, 2015 | 15.02 | 15.02 | 14.91 | 14.98 | 702,670 | +0.17(+1.13%) |
May 06, 2015 | 14.94 | 15.05 | 14.61 | 14.81 | 1,262,049 | +0.23(+1.61%) |
May 05, 2015 | 14.31 | 14.61 | 14.23 | 14.57 | 684,359 | +0.43(+3.03%) |
May 04, 2015 | 14.34 | 14.50 | 14.07 | 14.15 | 987,071 | -0.17(-1.17%) |