Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.69 | 14.75 | 14.45 | 14.46 | 52,993 | -0.02(-0.16%) |
Jul 30, 2015 | 14.50 | 14.56 | 14.45 | 14.48 | 47,563 | -0.08(-0.53%) |
Jul 29, 2015 | 14.46 | 14.64 | 14.40 | 14.56 | 42,880 | +0.13(+0.90%) |
Jul 28, 2015 | 14.40 | 14.45 | 14.40 | 14.43 | 64,030 | +0.12(+0.84%) |
Jul 27, 2015 | 14.43 | 14.46 | 14.30 | 14.31 | 59,966 | -0.11(-0.76%) |
Jul 24, 2015 | 14.21 | 14.47 | 14.11 | 14.42 | 106,231 | +0.03(+0.21%) |
Jul 23, 2015 | 14.55 | 14.56 | 14.32 | 14.39 | 63,118 | -0.15(-1.04%) |
Jul 22, 2015 | 14.42 | 14.63 | 14.42 | 14.54 | 93,246 | -0.02(-0.14%) |
Jul 21, 2015 | 14.59 | 14.70 | 14.52 | 14.56 | 100,073 | +0.10(+0.69%) |
Jul 20, 2015 | 14.56 | 14.71 | 14.44 | 14.46 | 140,569 | -0.20(-1.36%) |
Jul 17, 2015 | 14.70 | 14.70 | 14.59 | 14.66 | 155,349 | -0.12(-0.81%) |
Jul 16, 2015 | 14.76 | 14.92 | 14.74 | 14.78 | 57,713 | -0.06(-0.40%) |
Jul 15, 2015 | 14.80 | 14.88 | 14.77 | 14.84 | 121,312 | -0.28(-1.83%) |
Jul 14, 2015 | 15.21 | 15.21 | 15.06 | 15.12 | 43,560 | -0.12(-0.81%) |
Jul 13, 2015 | 15.08 | 15.26 | 15.07 | 15.24 | 41,168 | -0.12(-0.78%) |
Jul 10, 2015 | 15.24 | 15.38 | 15.17 | 15.36 | 81,104 | +0.17(+1.12%) |
Jul 09, 2015 | 15.21 | 15.26 | 15.08 | 15.19 | 83,300 | +0.31(+2.08%) |
Jul 08, 2015 | 14.93 | 15.00 | 14.81 | 14.88 | 113,169 | +0.02(+0.13%) |
Jul 07, 2015 | 14.98 | 15.00 | 14.42 | 14.86 | 353,026 | -0.55(-3.57%) |
Jul 06, 2015 | 15.34 | 15.57 | 15.30 | 15.41 | 57,679 | +0.03(+0.20%) |
Jul 02, 2015 | 15.43 | 15.38 | 15.38 | 15.38 | 49,500 | +0.04(+0.26%) |
Jul 01, 2015 | 15.35 | 15.41 | 15.29 | 15.34 | 88,962 | -0.11(-0.72%) |
Jun 30, 2015 | 15.36 | 15.60 | 15.23 | 15.45 | 110,818 | +0.00(+0.01%) |
Jun 29, 2015 | 15.56 | 15.56 | 15.43 | 15.45 | 77,565 | -0.09(-0.56%) |
Jun 26, 2015 | 15.50 | 15.55 | 15.44 | 15.54 | 68,422 | -0.06(-0.41%) |
Jun 25, 2015 | 15.56 | 15.62 | 15.54 | 15.60 | 24,249 | -0.04(-0.26%) |
Jun 24, 2015 | 15.61 | 15.66 | 15.57 | 15.64 | 33,074 | +0.08(+0.51%) |
Jun 23, 2015 | 15.60 | 15.66 | 15.50 | 15.56 | 196,458 | -0.37(-2.32%) |
Jun 22, 2015 | 15.77 | 15.98 | 15.77 | 15.93 | 76,954 | +0.10(+0.63%) |
Jun 19, 2015 | 15.91 | 15.92 | 15.65 | 15.83 | 54,810 | -0.09(-0.57%) |
Jun 18, 2015 | 16.13 | 16.14 | 15.88 | 15.92 | 75,413 | +0.03(+0.19%) |
Jun 17, 2015 | 15.79 | 16.00 | 15.70 | 15.89 | 58,144 | +0.14(+0.90%) |
Jun 16, 2015 | 15.71 | 15.77 | 15.63 | 15.75 | 38,969 | -0.11(-0.71%) |
Jun 15, 2015 | 15.75 | 15.99 | 15.75 | 15.86 | 67,794 | +0.16(+1.03%) |
Jun 12, 2015 | 15.66 | 15.72 | 15.60 | 15.70 | 67,384 | -0.06(-0.39%) |
Jun 11, 2015 | 15.76 | 15.80 | 15.62 | 15.76 | 52,496 | +0.00(+0.00%) |
Jun 10, 2015 | 15.89 | 15.90 | 15.71 | 15.76 | 56,534 | +0.06(+0.38%) |
Jun 09, 2015 | 15.77 | 15.81 | 15.70 | 15.70 | 38,826 | -0.06(-0.38%) |
Jun 08, 2015 | 15.81 | 15.81 | 15.67 | 15.76 | 49,677 | -0.07(-0.44%) |
Jun 05, 2015 | 15.75 | 15.90 | 15.71 | 15.83 | 58,715 | -0.07(-0.44%) |
Jun 04, 2015 | 16.01 | 16.03 | 15.86 | 15.90 | 136,242 | -0.34(-2.09%) |
Jun 03, 2015 | 16.34 | 16.34 | 16.14 | 16.24 | 57,250 | -0.27(-1.64%) |
Jun 02, 2015 | 16.45 | 16.54 | 16.45 | 16.51 | 32,215 | +0.04(+0.24%) |
Jun 01, 2015 | 16.70 | 16.87 | 16.40 | 16.47 | 138,263 | +0.03(+0.19%) |
May 29, 2015 | 16.45 | 16.50 | 16.42 | 16.44 | 44,885 | +0.01(+0.06%) |
May 28, 2015 | 16.42 | 16.44 | 16.28 | 16.43 | 63,811 | +0.02(+0.12%) |
May 27, 2015 | 16.42 | 16.44 | 16.35 | 16.41 | 33,062 | -0.06(-0.36%) |
May 26, 2015 | 16.47 | 16.59 | 16.45 | 16.47 | 57,742 | -0.30(-1.79%) |
May 22, 2015 | 16.81 | 16.77 | 16.77 | 16.77 | 62,100 | -0.08(-0.47%) |
May 21, 2015 | 16.82 | 16.90 | 16.80 | 16.85 | 27,254 | +0.03(+0.18%) |
May 20, 2015 | 16.92 | 16.98 | 16.80 | 16.82 | 50,360 | -0.02(-0.12%) |
May 19, 2015 | 17.13 | 17.13 | 16.63 | 16.84 | 118,665 | -0.54(-3.11%) |
May 18, 2015 | 17.41 | 17.44 | 17.29 | 17.38 | 177,605 | +0.17(+0.99%) |
May 15, 2015 | 17.20 | 17.27 | 17.13 | 17.21 | 114,834 | +0.09(+0.53%) |
May 14, 2015 | 17.14 | 17.27 | 17.08 | 17.12 | 136,147 | +0.31(+1.84%) |
May 13, 2015 | 16.75 | 16.93 | 16.71 | 16.81 | 161,159 | +0.56(+3.45%) |
May 12, 2015 | 16.07 | 16.31 | 16.07 | 16.25 | 36,423 | +0.24(+1.51%) |
May 11, 2015 | 16.19 | 16.25 | 15.95 | 16.01 | 44,341 | -0.18(-1.12%) |
May 08, 2015 | 16.20 | 16.22 | 16.07 | 16.19 | 38,111 | +0.17(+1.06%) |
May 07, 2015 | 16.22 | 16.22 | 16.02 | 16.02 | 25,189 | -0.20(-1.23%) |
May 06, 2015 | 16.35 | 16.37 | 16.16 | 16.22 | 50,723 | -0.02(-0.12%) |
May 05, 2015 | 16.38 | 16.40 | 16.23 | 16.24 | 102,633 | +0.09(+0.59%) |
May 04, 2015 | 16.35 | 16.39 | 16.11 | 16.14 | 77,512 | +0.22(+1.41%) |