Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.97 | 14.51 | 14.76 | 0 | +0.05(+0.37%) | |
Jul 30, 2015 | 14.73 | 14.69 | 14.71 | 0 | -0.09(-0.61%) | |
Jul 29, 2015 | 14.80 | 14.76 | 14.79 | 0 | +0.14(+0.99%) | |
Jul 28, 2015 | 14.68 | 14.64 | 14.65 | 0 | +0.12(+0.83%) | |
Jul 27, 2015 | 14.53 | 14.52 | 14.53 | 0 | -0.10(-0.65%) | |
Jul 26, 2015 | 14.70 | 14.62 | 14.62 | 0 | -0.09(-0.58%) | |
Jul 25, 2015 | 14.71 | 14.33 | 14.71 | 0 | +0.00(+0.00%) | |
Jul 24, 2015 | 14.71 | 14.33 | 14.71 | 0 | +0.09(+0.62%) | |
Jul 23, 2015 | 14.62 | 14.57 | 14.62 | 0 | -0.14(-0.95%) | |
Jul 22, 2015 | 14.78 | 14.74 | 14.76 | 0 | -0.06(-0.40%) | |
Jul 21, 2015 | 14.82 | 14.79 | 14.82 | 0 | +0.18(+1.23%) | |
Jul 20, 2015 | 14.67 | 14.62 | 14.64 | 0 | -0.18(-1.25%) | |
Jul 19, 2015 | 14.85 | 14.81 | 14.82 | 0 | +0.01(+0.10%) | |
Jul 18, 2015 | 15.31 | 14.48 | 14.81 | 0 | +0.00(+0.00%) | |
Jul 17, 2015 | 15.31 | 14.48 | 14.81 | 0 | -0.16(-1.07%) | |
Jul 16, 2015 | 15.12 | 14.80 | 14.97 | 0 | -0.10(-0.66%) | |
Jul 15, 2015 | 15.22 | 14.90 | 15.07 | 0 | -0.25(-1.63%) | |
Jul 14, 2015 | 15.49 | 15.18 | 15.32 | 0 | -0.12(-0.75%) | |
Jul 13, 2015 | 15.63 | 15.31 | 15.44 | 0 | -0.15(-0.99%) | |
Jul 12, 2015 | 16.05 | 15.35 | 15.59 | 0 | +0.00(+0.00%) | |
Jul 11, 2015 | 15.63 | 15.34 | 15.59 | 0 | +0.00(+0.00%) | |
Jul 10, 2015 | 15.63 | 15.34 | 15.59 | 0 | +0.20(+1.30%) | |
Jul 09, 2015 | 15.39 | 15.34 | 15.39 | 0 | +0.33(+2.19%) | |
Jul 08, 2015 | 15.12 | 15.04 | 15.06 | 0 | +0.00(+0.00%) | |
Jul 07, 2015 | 15.06 | 14.99 | 15.06 | 0 | -0.62(-3.95%) | |
Jul 06, 2015 | 15.71 | 15.67 | 15.68 | 0 | -0.04(-0.25%) | |
Jul 05, 2015 | 15.78 | 15.56 | 15.72 | 0 | +0.07(+0.42%) | |
Jul 04, 2015 | 15.69 | 15.56 | 15.65 | 0 | +0.00(+0.00%) | |
Jul 03, 2015 | 15.69 | 15.56 | 15.65 | 0 | +0.02(+0.16%) | |
Jul 02, 2015 | 15.65 | 15.63 | 15.63 | 0 | +0.10(+0.64%) | |
Jul 01, 2015 | 15.54 | 15.52 | 15.53 | 0 | -0.05(-0.33%) | |
Jun 30, 2015 | 15.58 | 0 | -0.12(-0.79%) | |||
Jun 29, 2015 | 15.73 | 15.71 | 15.71 | 0 | -0.21(-1.35%) | |
Jun 28, 2015 | 16.00 | 15.89 | 15.92 | 0 | +0.18(+1.11%) | |
Jun 27, 2015 | 15.87 | 15.45 | 15.74 | 0 | +0.00(+0.00%) | |
Jun 26, 2015 | 15.87 | 15.45 | 15.74 | 0 | -0.10(-0.60%) | |
Jun 25, 2015 | 15.85 | 15.81 | 15.84 | 0 | -0.01(-0.06%) | |
Jun 24, 2015 | 15.86 | 15.83 | 15.85 | 0 | +0.06(+0.38%) | |
Jun 23, 2015 | 15.81 | 15.78 | 15.79 | 0 | -0.34(-2.08%) | |
Jun 22, 2015 | 16.14 | 16.12 | 16.12 | 0 | +0.06(+0.37%) | |
Jun 21, 2015 | 16.11 | 16.05 | 16.07 | 0 | +0.02(+0.09%) | |
Jun 20, 2015 | 16.19 | 15.87 | 16.05 | 0 | +0.00(+0.00%) | |
Jun 19, 2015 | 16.19 | 15.87 | 16.05 | 0 | -0.12(-0.74%) | |
Jun 18, 2015 | 16.18 | 16.11 | 16.17 | 0 | +0.12(+0.72%) | |
Jun 17, 2015 | 16.09 | 16.02 | 16.05 | 0 | +0.08(+0.53%) | |
Jun 16, 2015 | 15.99 | 15.96 | 15.97 | 0 | -0.05(-0.34%) | |
Jun 15, 2015 | 16.04 | 16.02 | 16.02 | 0 | +0.02(+0.16%) | |
Jun 14, 2015 | 16.08 | 15.89 | 16.00 | 0 | +0.07(+0.47%) | |
Jun 13, 2015 | 16.00 | 15.79 | 15.93 | 0 | +0.00(+0.00%) | |
Jun 12, 2015 | 16.00 | 15.79 | 15.93 | 0 | -0.05(-0.34%) | |
Jun 11, 2015 | 15.99 | 15.97 | 15.98 | 0 | +0.00(+0.00%) | |
Jun 10, 2015 | 16.00 | 15.96 | 15.98 | 0 | +0.07(+0.44%) | |
Jun 09, 2015 | 15.92 | 15.89 | 15.91 | 0 | -0.00(-0.03%) | |
Jun 08, 2015 | 15.94 | 15.91 | 15.91 | 0 | -0.09(-0.56%) | |
Jun 07, 2015 | 16.07 | 16.00 | 16.00 | 0 | -0.09(-0.56%) | |
Jun 06, 2015 | 16.16 | 15.93 | 16.09 | 0 | +0.11(+0.69%) | |
Jun 05, 2015 | 15.98 | 0 | -0.12(-0.72%) | |||
Jun 04, 2015 | 16.11 | 16.05 | 16.10 | 0 | -0.35(-2.13%) | |
Jun 03, 2015 | 16.48 | 16.45 | 16.45 | 0 | -0.32(-1.94%) | |
Jun 02, 2015 | 16.79 | 16.77 | 16.77 | 0 | +0.04(+0.27%) | |
Jun 01, 2015 | 16.74 | 16.73 | 16.73 | 0 | +0.01(+0.06%) | |
May 31, 2015 | 16.81 | 16.69 | 16.72 | 0 | +0.01(+0.06%) | |
May 30, 2015 | 16.85 | 16.64 | 16.71 | 0 | +0.00(+0.00%) | |
May 29, 2015 | 16.85 | 16.64 | 16.71 | 0 | +0.01(+0.03%) | |
May 28, 2015 | 16.71 | 16.66 | 16.70 | 0 | +0.03(+0.18%) | |
May 27, 2015 | 16.68 | 16.66 | 16.68 | 0 | -0.06(-0.36%) | |
May 26, 2015 | 16.75 | 16.71 | 16.73 | 0 | -0.38(-2.19%) | |
May 25, 2015 | 17.18 | 17.00 | 17.11 | 0 | +0.05(+0.29%) | |
May 24, 2015 | 17.11 | 17.02 | 17.06 | 0 | -0.05(-0.26%) | |
May 23, 2015 | 17.34 | 16.94 | 17.11 | 0 | +0.00(+0.00%) | |
May 22, 2015 | 17.34 | 16.94 | 17.11 | 0 | -0.06(-0.35%) | |
May 21, 2015 | 17.17 | 17.14 | 17.16 | 0 | +0.06(+0.35%) | |
May 20, 2015 | 17.12 | 17.09 | 17.11 | 0 | +0.00(+0.00%) | |
May 19, 2015 | 17.13 | 17.09 | 17.11 | 0 | -0.61(-3.44%) | |
May 18, 2015 | 17.73 | 17.70 | 17.71 | 0 | +0.09(+0.51%) | |
May 17, 2015 | 17.75 | 17.50 | 17.62 | 0 | +0.10(+0.57%) | |
May 16, 2015 | 17.59 | 17.20 | 17.52 | 0 | +0.00(+0.00%) | |
May 15, 2015 | 17.59 | 17.20 | 17.52 | 0 | +0.01(+0.09%) | |
May 14, 2015 | 17.52 | 17.46 | 17.51 | 0 | +0.36(+2.07%) | |
May 13, 2015 | 17.16 | 17.14 | 17.16 | 0 | +0.64(+3.88%) | |
May 12, 2015 | 16.52 | 16.50 | 16.52 | 0 | +0.25(+1.51%) | |
May 11, 2015 | 16.30 | 16.26 | 16.27 | 0 | -0.18(-1.06%) | |
May 10, 2015 | 16.46 | 16.41 | 16.45 | 0 | +0.02(+0.12%) | |
May 09, 2015 | 16.55 | 16.26 | 16.43 | 0 | +0.00(+0.00%) | |
May 08, 2015 | 16.55 | 16.26 | 16.43 | 0 | +0.12(+0.74%) | |
May 07, 2015 | 16.32 | 16.30 | 16.30 | 0 | -0.23(-1.42%) | |
May 06, 2015 | 16.55 | 16.52 | 16.54 | 0 | -0.04(-0.24%) | |
May 05, 2015 | 16.59 | 16.54 | 16.58 | 0 | +0.13(+0.82%) | |
May 04, 2015 | 16.48 | 16.39 | 16.45 | 0 | +0.33(+2.05%) | |
May 02, 2015 | 16.23 | 15.90 | 16.11 | 0 | +0.00(+0.02%) |