Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.13 | 15.15 | 15.00 | 15.03 | 367,375 | -0.04(-0.27%) |
Jul 30, 2015 | 14.98 | 15.09 | 14.94 | 15.07 | 78,247 | +0.00(+0.02%) |
Jul 29, 2015 | 14.97 | 15.09 | 14.93 | 15.06 | 86,380 | +0.09(+0.61%) |
Jul 28, 2015 | 14.91 | 15.01 | 14.80 | 14.97 | 68,569 | +0.13(+0.84%) |
Jul 27, 2015 | 14.92 | 14.94 | 14.82 | 14.85 | 1,165,069 | -0.13(-0.90%) |
Jul 24, 2015 | 15.18 | 15.19 | 14.97 | 14.98 | 222,827 | -0.10(-0.69%) |
Jul 23, 2015 | 15.17 | 15.22 | 15.08 | 15.09 | 157,930 | -0.08(-0.50%) |
Jul 22, 2015 | 15.08 | 15.22 | 15.08 | 15.16 | 128,869 | -0.25(-1.64%) |
Jul 21, 2015 | 15.45 | 15.49 | 15.39 | 15.41 | 712,031 | -0.06(-0.36%) |
Jul 20, 2015 | 15.46 | 15.52 | 15.40 | 15.47 | 509,388 | +0.07(+0.48%) |
Jul 17, 2015 | 15.31 | 15.40 | 15.31 | 15.39 | 169,121 | +0.23(+1.50%) |
Jul 16, 2015 | 15.12 | 15.17 | 15.09 | 15.17 | 442,590 | +0.18(+1.18%) |
Jul 15, 2015 | 15.00 | 15.05 | 14.97 | 14.99 | 112,021 | -0.01(-0.07%) |
Jul 14, 2015 | 14.95 | 15.03 | 14.91 | 15.00 | 99,317 | +0.04(+0.26%) |
Jul 13, 2015 | 14.86 | 14.98 | 14.86 | 14.96 | 139,465 | +0.21(+1.40%) |
Jul 10, 2015 | 14.77 | 14.79 | 14.68 | 14.76 | 105,362 | +0.20(+1.38%) |
Jul 09, 2015 | 14.64 | 14.76 | 14.53 | 14.55 | 101,379 | +0.06(+0.41%) |
Jul 08, 2015 | 14.63 | 14.63 | 14.49 | 14.50 | 721,709 | -0.28(-1.88%) |
Jul 07, 2015 | 14.77 | 14.81 | 14.53 | 14.77 | 297,228 | -0.00(-0.03%) |
Jul 06, 2015 | 14.77 | 14.86 | 14.70 | 14.78 | 138,166 | -0.14(-0.91%) |
Jul 02, 2015 | 14.94 | 14.92 | 14.92 | 14.92 | 102,795 | +0.00(+0.00%) |
Jul 01, 2015 | 14.93 | 14.99 | 14.86 | 14.92 | 734,504 | +0.12(+0.79%) |
Jun 30, 2015 | 14.89 | 14.90 | 14.76 | 14.80 | 452,288 | +0.03(+0.20%) |
Jun 29, 2015 | 14.99 | 15.00 | 14.77 | 14.77 | 125,979 | -0.38(-2.48%) |
Jun 26, 2015 | 15.24 | 15.25 | 15.08 | 15.14 | 187,553 | -0.13(-0.84%) |
Jun 25, 2015 | 15.35 | 15.36 | 15.25 | 15.27 | 51,695 | -0.04(-0.27%) |
Jun 24, 2015 | 15.36 | 15.41 | 15.30 | 15.31 | 93,007 | -0.08(-0.51%) |
Jun 23, 2015 | 15.39 | 15.40 | 15.35 | 15.39 | 254,356 | +0.03(+0.17%) |
Jun 22, 2015 | 15.35 | 15.41 | 15.33 | 15.37 | 124,158 | +0.14(+0.92%) |
Jun 19, 2015 | 15.33 | 15.35 | 15.23 | 15.23 | 136,496 | -0.08(-0.52%) |
Jun 18, 2015 | 15.20 | 15.35 | 15.20 | 15.31 | 459,227 | +0.10(+0.64%) |
Jun 17, 2015 | 15.19 | 15.23 | 15.10 | 15.21 | 128,806 | +0.04(+0.23%) |
Jun 16, 2015 | 15.09 | 15.20 | 15.08 | 15.18 | 189,108 | +0.05(+0.35%) |
Jun 15, 2015 | 15.08 | 15.12 | 15.01 | 15.12 | 275,631 | -0.09(-0.57%) |
Jun 12, 2015 | 15.25 | 15.27 | 15.20 | 15.21 | 127,357 | -0.09(-0.58%) |
Jun 11, 2015 | 15.33 | 15.38 | 15.29 | 15.30 | 1,119,751 | -0.01(-0.10%) |
Jun 10, 2015 | 15.14 | 15.35 | 15.12 | 15.31 | 1,131,958 | +0.24(+1.58%) |
Jun 09, 2015 | 15.10 | 15.13 | 14.98 | 15.08 | 304,583 | -0.08(-0.50%) |
Jun 08, 2015 | 15.26 | 15.26 | 15.10 | 15.15 | 118,861 | -0.14(-0.92%) |
Jun 05, 2015 | 15.32 | 15.36 | 15.22 | 15.29 | 199,235 | -0.06(-0.41%) |
Jun 04, 2015 | 15.43 | 15.49 | 15.32 | 15.35 | 181,516 | -0.12(-0.79%) |
Jun 03, 2015 | 15.52 | 15.58 | 15.47 | 15.48 | 88,057 | +0.01(+0.04%) |
Jun 02, 2015 | 15.45 | 15.54 | 15.38 | 15.47 | 228,115 | +0.00(+0.00%) |
Jun 01, 2015 | 15.49 | 15.55 | 15.38 | 15.47 | 193,970 | +0.01(+0.04%) |
May 29, 2015 | 15.57 | 15.57 | 15.42 | 15.46 | 151,869 | -0.12(-0.74%) |
May 28, 2015 | 15.56 | 15.59 | 15.52 | 15.58 | 171,655 | +0.00(+0.02%) |
May 27, 2015 | 15.40 | 15.61 | 15.39 | 15.58 | 110,255 | +0.23(+1.50%) |
May 26, 2015 | 15.53 | 15.53 | 15.29 | 15.34 | 327,795 | -0.23(-1.50%) |
May 22, 2015 | 15.56 | 15.58 | 15.58 | 15.58 | 49,400 | -0.00(-0.02%) |
May 21, 2015 | 15.50 | 15.59 | 15.50 | 15.58 | 116,501 | +0.04(+0.27%) |
May 20, 2015 | 15.54 | 15.60 | 15.50 | 15.54 | 224,390 | +0.02(+0.12%) |
May 19, 2015 | 15.55 | 15.60 | 15.52 | 15.52 | 107,642 | -0.01(-0.05%) |
May 18, 2015 | 15.50 | 15.56 | 15.44 | 15.53 | 80,907 | +0.02(+0.15%) |
May 15, 2015 | 15.55 | 15.57 | 15.48 | 15.50 | 68,686 | -0.04(-0.27%) |
May 14, 2015 | 15.41 | 15.55 | 15.36 | 15.55 | 164,277 | +0.25(+1.65%) |
May 13, 2015 | 15.28 | 15.36 | 15.25 | 15.29 | 124,496 | +0.09(+0.59%) |
May 12, 2015 | 15.20 | 15.26 | 15.12 | 15.20 | 83,409 | -0.07(-0.48%) |
May 11, 2015 | 15.34 | 15.35 | 15.28 | 15.28 | 57,578 | -0.09(-0.57%) |
May 08, 2015 | 15.28 | 15.37 | 15.26 | 15.37 | 263,638 | +0.23(+1.54%) |
May 07, 2015 | 15.04 | 15.17 | 15.04 | 15.13 | 296,093 | +0.10(+0.63%) |
May 06, 2015 | 15.19 | 15.19 | 14.94 | 15.04 | 252,231 | -0.08(-0.56%) |
May 05, 2015 | 15.31 | 15.34 | 15.12 | 15.12 | 117,418 | -0.24(-1.55%) |
May 04, 2015 | 15.40 | 15.44 | 15.36 | 15.36 | 652,548 | +0.00(+0.03%) |