Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.04 | 15.23 | 14.29 | 14.41 | 941,626 | -0.76(-5.02%) |
Jul 30, 2015 | 15.12 | 15.85 | 14.87 | 15.17 | 376,566 | -0.09(-0.60%) |
Jul 29, 2015 | 14.74 | 15.34 | 14.73 | 15.26 | 541,838 | +0.38(+2.54%) |
Jul 28, 2015 | 14.94 | 15.00 | 14.65 | 14.88 | 338,600 | +0.08(+0.55%) |
Jul 27, 2015 | 14.85 | 14.85 | 14.38 | 14.80 | 428,990 | +0.03(+0.22%) |
Jul 24, 2015 | 14.45 | 15.07 | 14.33 | 14.77 | 727,727 | +0.29(+2.01%) |
Jul 23, 2015 | 14.32 | 14.53 | 14.18 | 14.48 | 783,616 | +0.39(+2.80%) |
Jul 22, 2015 | 14.14 | 14.44 | 13.86 | 14.08 | 1,426,114 | -0.09(-0.65%) |
Jul 21, 2015 | 14.29 | 14.56 | 14.05 | 14.18 | 923,015 | -0.13(-0.94%) |
Jul 20, 2015 | 14.92 | 15.02 | 14.23 | 14.31 | 765,024 | -0.64(-4.30%) |
Jul 17, 2015 | 15.02 | 15.13 | 14.91 | 14.95 | 321,809 | -0.10(-0.65%) |
Jul 16, 2015 | 15.09 | 15.30 | 14.96 | 15.05 | 338,753 | +0.09(+0.61%) |
Jul 15, 2015 | 15.17 | 15.34 | 14.96 | 14.96 | 267,527 | -0.21(-1.39%) |
Jul 14, 2015 | 15.12 | 15.34 | 15.06 | 15.17 | 536,229 | +0.08(+0.54%) |
Jul 13, 2015 | 15.13 | 15.29 | 14.90 | 15.09 | 416,839 | -0.01(-0.07%) |
Jul 10, 2015 | 15.33 | 15.36 | 15.07 | 15.10 | 309,721 | -0.09(-0.57%) |
Jul 09, 2015 | 15.17 | 15.31 | 15.06 | 15.19 | 455,527 | +0.12(+0.82%) |
Jul 08, 2015 | 15.04 | 15.28 | 14.95 | 15.06 | 771,665 | -0.07(-0.46%) |
Jul 07, 2015 | 15.38 | 15.38 | 15.03 | 15.13 | 718,229 | -0.23(-1.51%) |
Jul 06, 2015 | 15.35 | 15.39 | 15.16 | 15.36 | 455,434 | -0.07(-0.45%) |
Jul 02, 2015 | 15.15 | 15.43 | 15.43 | 15.43 | 349,066 | +0.31(+2.07%) |
Jul 01, 2015 | 15.57 | 15.66 | 15.03 | 15.12 | 1,161,678 | -0.35(-2.23%) |
Jun 30, 2015 | 15.66 | 15.72 | 15.36 | 15.47 | 514,440 | -0.02(-0.14%) |
Jun 29, 2015 | 15.66 | 15.81 | 15.43 | 15.49 | 523,546 | -0.27(-1.71%) |
Jun 26, 2015 | 15.58 | 15.87 | 15.50 | 15.76 | 568,900 | +0.14(+0.90%) |
Jun 25, 2015 | 15.64 | 15.77 | 15.44 | 15.62 | 175,038 | +0.00(+0.00%) |
Jun 24, 2015 | 15.65 | 15.75 | 15.29 | 15.62 | 392,387 | -0.03(-0.17%) |
Jun 23, 2015 | 15.54 | 15.69 | 15.48 | 15.64 | 208,927 | +0.10(+0.66%) |
Jun 22, 2015 | 15.68 | 15.76 | 15.50 | 15.54 | 424,170 | -0.04(-0.24%) |
Jun 19, 2015 | 15.88 | 15.96 | 15.50 | 15.58 | 2,509,696 | -0.26(-1.64%) |
Jun 18, 2015 | 15.67 | 15.88 | 15.39 | 15.84 | 913,717 | +0.17(+1.10%) |
Jun 17, 2015 | 15.78 | 15.83 | 15.54 | 15.67 | 504,809 | -0.04(-0.28%) |
Jun 16, 2015 | 15.58 | 15.86 | 15.51 | 15.71 | 575,022 | +0.09(+0.59%) |
Jun 15, 2015 | 15.73 | 15.88 | 15.51 | 15.62 | 800,342 | -0.18(-1.16%) |
Jun 12, 2015 | 15.77 | 16.05 | 15.63 | 15.80 | 1,216,787 | +0.09(+0.58%) |
Jun 11, 2015 | 15.48 | 16.07 | 15.43 | 15.71 | 765,781 | +0.23(+1.46%) |
Jun 10, 2015 | 15.53 | 15.81 | 15.10 | 15.48 | 991,075 | -0.03(-0.17%) |
Jun 09, 2015 | 15.29 | 15.60 | 15.29 | 15.51 | 956,692 | +0.25(+1.66%) |
Jun 08, 2015 | 15.58 | 15.58 | 15.07 | 15.26 | 846,320 | -0.40(-2.59%) |
Jun 05, 2015 | 15.56 | 15.77 | 15.46 | 15.66 | 1,078,591 | +0.08(+0.49%) |
Jun 04, 2015 | 15.73 | 15.97 | 15.47 | 15.58 | 851,650 | -0.21(-1.30%) |
Jun 03, 2015 | 15.66 | 15.98 | 15.50 | 15.79 | 683,115 | +0.13(+0.83%) |
Jun 02, 2015 | 15.34 | 15.69 | 15.03 | 15.66 | 1,082,851 | +0.27(+1.75%) |
Jun 01, 2015 | 15.43 | 15.63 | 15.31 | 15.39 | 355,612 | +0.00(+0.00%) |
May 29, 2015 | 15.28 | 15.53 | 15.28 | 15.39 | 550,975 | +0.05(+0.35%) |
May 28, 2015 | 15.12 | 15.63 | 15.04 | 15.34 | 1,622,989 | +0.39(+2.64%) |
May 27, 2015 | 14.74 | 14.99 | 14.57 | 14.94 | 538,770 | +0.23(+1.54%) |
May 26, 2015 | 14.62 | 14.84 | 14.50 | 14.72 | 679,228 | +0.02(+0.15%) |
May 22, 2015 | 14.49 | 14.69 | 14.69 | 14.69 | 361,288 | +0.13(+0.89%) |
May 21, 2015 | 14.40 | 14.57 | 14.33 | 14.56 | 88,555 | +0.24(+1.66%) |
May 20, 2015 | 14.58 | 14.58 | 14.18 | 14.33 | 136,667 | -0.20(-1.38%) |
May 19, 2015 | 14.52 | 14.77 | 14.43 | 14.53 | 969,531 | -0.01(-0.04%) |
May 18, 2015 | 14.45 | 14.61 | 14.21 | 14.53 | 218,506 | +0.05(+0.34%) |
May 15, 2015 | 14.59 | 14.76 | 14.43 | 14.48 | 458,019 | -0.15(-1.03%) |
May 14, 2015 | 14.32 | 14.91 | 14.31 | 14.63 | 948,020 | +0.33(+2.30%) |
May 13, 2015 | 14.12 | 14.34 | 13.96 | 14.30 | 780,674 | +0.26(+1.88%) |
May 12, 2015 | 13.89 | 14.16 | 13.74 | 14.04 | 975,018 | +0.11(+0.78%) |
May 11, 2015 | 14.11 | 14.22 | 13.82 | 13.93 | 374,693 | -0.29(-2.05%) |
May 08, 2015 | 14.08 | 14.33 | 13.86 | 14.22 | 964,188 | +0.25(+1.82%) |
May 07, 2015 | 13.96 | 14.09 | 13.80 | 13.97 | 444,907 | -0.01(-0.04%) |
May 06, 2015 | 13.92 | 14.13 | 13.82 | 13.98 | 1,030,576 | +0.12(+0.90%) |
May 05, 2015 | 13.74 | 13.88 | 13.51 | 13.85 | 543,355 | +0.12(+0.90%) |
May 04, 2015 | 13.87 | 14.02 | 13.64 | 13.73 | 386,491 | +0.01(+0.04%) |