Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.67 | 15.01 | 14.65 | 14.82 | 2,940 | +0.17(+1.17%) |
Jul 30, 2015 | 14.60 | 14.65 | 14.60 | 14.65 | 560 | +0.05(+0.34%) |
Jul 28, 2015 | 14.49 | 14.60 | 14.60 | 14.60 | 6,416 | +0.08(+0.54%) |
Jul 27, 2015 | 14.52 | 15.23 | 14.45 | 14.52 | 18,729 | +0.03(+0.20%) |
Jul 24, 2015 | 14.49 | 14.49 | 14.49 | 14.49 | 343 | +0.16(+1.10%) |
Jul 23, 2015 | 14.50 | 14.60 | 14.25 | 14.33 | 17,357 | -0.11(-0.74%) |
Jul 22, 2015 | 14.43 | 14.53 | 14.32 | 14.44 | 7,357 | +0.22(+1.55%) |
Jul 20, 2015 | 14.53 | 14.22 | 14.22 | 14.22 | 9,686 | +0.11(+0.81%) |
Jul 17, 2015 | 14.25 | 14.96 | 14.07 | 14.10 | 26,491 | -0.14(-1.00%) |
Jul 16, 2015 | 14.55 | 14.55 | 14.25 | 14.25 | 20,739 | -0.23(-1.57%) |
Jul 14, 2015 | 14.57 | 14.47 | 14.47 | 14.47 | 204 | -0.04(-0.29%) |
Jul 13, 2015 | 14.50 | 14.66 | 14.42 | 14.52 | 9,236 | +0.09(+0.64%) |
Jul 10, 2015 | 14.53 | 14.53 | 14.47 | 14.42 | 3,004 | -0.04(-0.30%) |
Jul 09, 2015 | 14.53 | 14.77 | 14.47 | 14.47 | 11,043 | -0.01(-0.07%) |
Jul 08, 2015 | 14.42 | 14.53 | 14.42 | 14.48 | 6,414 | -0.02(-0.12%) |
Jul 07, 2015 | 14.60 | 14.64 | 14.44 | 14.50 | 2,104 | -0.09(-0.59%) |
Jul 06, 2015 | 14.46 | 14.58 | 14.42 | 14.58 | 2,108 | +0.12(+0.84%) |
Jul 02, 2015 | 14.46 | 14.46 | 14.46 | 14.46 | 561 | +0.05(+0.35%) |
Jun 30, 2015 | 14.64 | 14.41 | 14.41 | 14.41 | 297 | +0.06(+0.40%) |
Jun 29, 2015 | 14.77 | 14.78 | 14.35 | 14.35 | 11,295 | -0.37(-2.52%) |
Jun 26, 2015 | 14.61 | 14.72 | 14.60 | 14.72 | 1,815 | +0.11(+0.78%) |
Jun 25, 2015 | 14.67 | 14.69 | 14.61 | 14.61 | 1,474 | -0.16(-1.11%) |
Jun 23, 2015 | 14.60 | 14.77 | 14.77 | 14.77 | 26,533 | -0.16(-1.10%) |
Jun 22, 2015 | 14.75 | 14.94 | 14.75 | 14.94 | 526 | +0.16(+1.11%) |
Jun 19, 2015 | 14.99 | 14.99 | 14.77 | 14.77 | 1,460 | -0.26(-1.71%) |
Jun 18, 2015 | 15.03 | 15.03 | 15.03 | 15.03 | 859 | +0.00(+0.00%) |
Jun 17, 2015 | 14.85 | 15.03 | 14.85 | 15.03 | 8,879 | +0.20(+1.34%) |
Jun 16, 2015 | 14.78 | 14.96 | 14.77 | 14.83 | 4,835 | -0.19(-1.23%) |
Jun 15, 2015 | 14.79 | 15.14 | 14.79 | 15.02 | 2,138 | +0.07(+0.48%) |
Jun 11, 2015 | 15.42 | 14.94 | 14.94 | 14.94 | 258 | -0.39(-2.55%) |
Jun 10, 2015 | 15.21 | 15.34 | 15.17 | 15.34 | 6,720 | +0.61(+4.11%) |
Jun 09, 2015 | 14.72 | 15.06 | 14.71 | 14.73 | 5,930 | +0.06(+0.42%) |
Jun 05, 2015 | 14.64 | 14.67 | 14.67 | 14.67 | 60 | -0.08(-0.52%) |
Jun 04, 2015 | 14.75 | 14.75 | 14.74 | 14.74 | 831 | +0.04(+0.24%) |
Jun 03, 2015 | 14.77 | 14.80 | 14.69 | 14.71 | 3,543 | -0.43(-2.82%) |
May 29, 2015 | 14.74 | 15.14 | 15.14 | 15.14 | 11 | +0.46(+3.15%) |
May 28, 2015 | 14.95 | 15.04 | 14.67 | 14.67 | 10,808 | -0.37(-2.46%) |
May 27, 2015 | 15.31 | 15.31 | 15.04 | 15.04 | 1,796 | -0.06(-0.37%) |
May 26, 2015 | 15.01 | 15.10 | 14.99 | 15.10 | 986 | -0.19(-1.22%) |
May 22, 2015 | 15.17 | 15.29 | 15.29 | 15.29 | 701 | +0.01(+0.09%) |
May 21, 2015 | 15.17 | 15.27 | 15.17 | 15.27 | 706 | +0.14(+0.89%) |
May 20, 2015 | 15.11 | 15.14 | 15.10 | 15.14 | 4,492 | +0.01(+0.09%) |
May 15, 2015 | 14.97 | 15.12 | 15.12 | 15.12 | 181 | +0.15(+1.00%) |
May 14, 2015 | 15.14 | 15.14 | 14.97 | 14.97 | 1,479 | -0.01(-0.05%) |
May 13, 2015 | 15.13 | 15.13 | 14.98 | 14.98 | 1,389 | +0.00(+0.00%) |
May 12, 2015 | 15.17 | 15.17 | 14.97 | 14.98 | 918 | -0.09(-0.57%) |
May 08, 2015 | 15.07 | 15.07 | 15.07 | 15.07 | 1,544 | +0.00(+0.00%) |
May 07, 2015 | 14.96 | 15.07 | 14.96 | 15.07 | 32,467 | -0.07(-0.47%) |
May 06, 2015 | 15.04 | 15.14 | 14.96 | 15.14 | 1,690 | -0.06(-0.42%) |
May 05, 2015 | 14.98 | 15.20 | 14.98 | 15.20 | 954 | +0.24(+1.62%) |
May 04, 2015 | 14.99 | 15.10 | 14.96 | 14.96 | 2,176 | -0.46(-2.96%) |