Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.98 | 15.07 | 14.88 | 14.90 | 884,819 | +0.03(+0.19%) |
Jul 30, 2015 | 15.01 | 15.05 | 14.85 | 14.88 | 699,409 | -0.18(-1.18%) |
Jul 29, 2015 | 14.85 | 15.10 | 14.69 | 15.05 | 483,294 | +0.17(+1.14%) |
Jul 28, 2015 | 14.85 | 15.39 | 14.68 | 14.88 | 417,215 | +0.07(+0.48%) |
Jul 27, 2015 | 14.77 | 15.05 | 14.71 | 14.81 | 294,355 | +0.06(+0.43%) |
Jul 24, 2015 | 14.84 | 14.96 | 14.75 | 14.75 | 356,892 | -0.09(-0.62%) |
Jul 23, 2015 | 15.26 | 15.31 | 14.81 | 14.84 | 913,342 | -0.13(-0.90%) |
Jul 22, 2015 | 14.91 | 15.07 | 14.88 | 14.98 | 296,675 | +0.11(+0.72%) |
Jul 21, 2015 | 14.90 | 15.01 | 14.79 | 14.87 | 301,397 | -0.06(-0.38%) |
Jul 20, 2015 | 14.98 | 15.08 | 14.88 | 14.93 | 306,280 | -0.06(-0.43%) |
Jul 17, 2015 | 14.88 | 15.00 | 14.83 | 14.99 | 313,703 | +0.11(+0.71%) |
Jul 16, 2015 | 14.87 | 14.96 | 14.81 | 14.88 | 296,438 | +0.08(+0.53%) |
Jul 15, 2015 | 14.66 | 14.84 | 14.66 | 14.80 | 410,055 | +0.07(+0.48%) |
Jul 14, 2015 | 14.68 | 14.76 | 14.63 | 14.73 | 424,391 | +0.05(+0.34%) |
Jul 13, 2015 | 14.73 | 14.92 | 14.59 | 14.68 | 377,080 | -0.02(-0.14%) |
Jul 10, 2015 | 14.62 | 14.75 | 14.60 | 14.71 | 321,227 | +0.16(+1.07%) |
Jul 09, 2015 | 14.70 | 14.72 | 14.54 | 14.55 | 487,343 | -0.06(-0.39%) |
Jul 08, 2015 | 14.52 | 14.63 | 14.48 | 14.61 | 869,490 | +0.01(+0.05%) |
Jul 07, 2015 | 14.48 | 14.64 | 14.40 | 14.60 | 1,244,799 | +0.16(+1.08%) |
Jul 06, 2015 | 14.27 | 14.55 | 14.20 | 14.44 | 1,033,089 | +0.13(+0.94%) |
Jul 02, 2015 | 14.44 | 14.31 | 14.31 | 14.31 | 1,468,161 | -0.16(-1.08%) |
Jul 01, 2015 | 14.27 | 14.48 | 14.13 | 14.46 | 599,011 | +0.20(+1.39%) |
Jun 30, 2015 | 14.51 | 14.51 | 14.18 | 14.27 | 696,705 | -0.11(-0.79%) |
Jun 29, 2015 | 14.51 | 14.69 | 14.34 | 14.38 | 810,696 | -0.17(-1.17%) |
Jun 26, 2015 | 14.35 | 14.55 | 14.24 | 14.55 | 518,682 | +0.02(+0.15%) |
Jun 25, 2015 | 14.59 | 14.66 | 14.51 | 14.53 | 1,732,110 | -0.06(-0.44%) |
Jun 24, 2015 | 14.68 | 14.75 | 14.55 | 14.59 | 1,273,866 | -0.06(-0.44%) |
Jun 23, 2015 | 14.90 | 14.93 | 14.65 | 14.66 | 973,210 | -0.28(-1.85%) |
Jun 22, 2015 | 15.10 | 15.16 | 14.93 | 14.93 | 589,655 | -0.16(-1.04%) |
Jun 19, 2015 | 15.17 | 15.19 | 14.96 | 15.09 | 920,273 | -0.07(-0.47%) |
Jun 18, 2015 | 14.90 | 15.22 | 14.89 | 15.16 | 603,894 | +0.25(+1.67%) |
Jun 17, 2015 | 14.84 | 14.95 | 14.71 | 14.91 | 544,537 | +0.11(+0.77%) |
Jun 16, 2015 | 14.88 | 14.90 | 14.77 | 14.80 | 769,853 | +0.01(+0.10%) |
Jun 15, 2015 | 14.74 | 14.84 | 14.69 | 14.78 | 541,552 | -0.02(-0.14%) |
Jun 12, 2015 | 14.70 | 14.97 | 14.70 | 14.80 | 1,926,967 | +0.08(+0.53%) |
Jun 11, 2015 | 14.59 | 14.78 | 14.53 | 14.73 | 1,039,180 | +0.20(+1.37%) |
Jun 10, 2015 | 14.46 | 14.61 | 14.41 | 14.53 | 831,049 | +0.09(+0.59%) |
Jun 09, 2015 | 14.59 | 14.67 | 14.39 | 14.44 | 850,881 | -0.19(-1.31%) |
Jun 08, 2015 | 14.71 | 14.76 | 14.59 | 14.63 | 1,221,443 | -0.13(-0.87%) |
Jun 05, 2015 | 14.44 | 14.87 | 14.44 | 14.76 | 2,525,300 | +0.07(+0.48%) |
Jun 04, 2015 | 14.33 | 14.79 | 14.17 | 14.69 | 12,255,333 | +0.23(+1.62%) |
Jun 03, 2015 | 14.83 | 14.83 | 14.42 | 14.46 | 1,494,690 | -0.43(-2.91%) |
Jun 02, 2015 | 14.83 | 14.90 | 14.62 | 14.89 | 808,383 | -0.04(-0.28%) |
Jun 01, 2015 | 14.83 | 15.01 | 14.73 | 14.93 | 698,686 | +0.13(+0.86%) |
May 29, 2015 | 15.08 | 15.28 | 14.76 | 14.80 | 3,548,755 | -0.28(-1.88%) |
May 28, 2015 | 15.25 | 15.28 | 15.01 | 15.09 | 394,807 | -0.19(-1.25%) |
May 27, 2015 | 15.24 | 15.35 | 15.20 | 15.28 | 454,414 | +0.04(+0.23%) |
May 26, 2015 | 15.32 | 15.36 | 15.17 | 15.24 | 526,720 | -0.09(-0.60%) |
May 22, 2015 | 15.24 | 15.34 | 15.34 | 15.34 | 341,537 | +0.09(+0.56%) |
May 21, 2015 | 15.35 | 15.42 | 15.17 | 15.25 | 322,910 | -0.09(-0.60%) |
May 20, 2015 | 15.48 | 15.54 | 15.32 | 15.34 | 370,528 | -0.15(-0.96%) |
May 19, 2015 | 15.54 | 15.59 | 15.38 | 15.49 | 512,529 | -0.23(-1.45%) |
May 18, 2015 | 15.57 | 15.73 | 15.49 | 15.72 | 684,144 | +0.09(+0.59%) |
May 15, 2015 | 15.44 | 15.65 | 15.39 | 15.63 | 1,518,132 | +0.19(+1.24%) |
May 14, 2015 | 15.44 | 15.57 | 15.07 | 15.44 | 1,115,220 | +0.23(+1.49%) |
May 13, 2015 | 15.32 | 15.59 | 15.14 | 15.21 | 997,568 | -0.04(-0.28%) |
May 12, 2015 | 15.12 | 15.32 | 14.82 | 15.25 | 640,714 | +0.01(+0.09%) |
May 11, 2015 | 15.24 | 15.43 | 15.12 | 15.24 | 1,165,398 | -0.07(-0.46%) |
May 08, 2015 | 15.09 | 15.36 | 15.05 | 15.31 | 661,987 | +0.39(+2.62%) |
May 07, 2015 | 14.71 | 14.96 | 14.60 | 14.92 | 297,678 | +0.21(+1.45%) |
May 06, 2015 | 14.76 | 14.84 | 14.54 | 14.71 | 285,200 | -0.05(-0.34%) |
May 05, 2015 | 14.91 | 14.98 | 14.73 | 14.76 | 661,017 | -0.22(-1.47%) |
May 04, 2015 | 15.01 | 15.17 | 14.88 | 14.98 | 1,449,483 | +0.07(+0.48%) |