Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.70 | 15.01 | 14.62 | 14.80 | 1,045,755 | +0.15(+1.02%) |
Jul 30, 2015 | 14.70 | 14.77 | 14.55 | 14.65 | 1,077,158 | -0.09(-0.61%) |
Jul 29, 2015 | 14.62 | 14.83 | 14.41 | 14.74 | 711,821 | +0.15(+1.03%) |
Jul 28, 2015 | 14.52 | 14.75 | 14.40 | 14.59 | 746,388 | +0.10(+0.69%) |
Jul 27, 2015 | 14.45 | 14.60 | 14.33 | 14.49 | 875,339 | +0.00(+0.00%) |
Jul 24, 2015 | 14.75 | 14.77 | 14.44 | 14.49 | 1,217,271 | -0.25(-1.70%) |
Jul 23, 2015 | 15.03 | 15.08 | 14.61 | 14.74 | 835,541 | -0.24(-1.60%) |
Jul 22, 2015 | 14.77 | 15.13 | 14.74 | 14.98 | 827,342 | +0.20(+1.35%) |
Jul 21, 2015 | 14.77 | 14.96 | 14.64 | 14.78 | 789,749 | +0.02(+0.14%) |
Jul 20, 2015 | 15.02 | 15.03 | 14.59 | 14.76 | 792,167 | -0.23(-1.53%) |
Jul 17, 2015 | 15.16 | 15.19 | 14.80 | 14.99 | 891,695 | -0.14(-0.93%) |
Jul 16, 2015 | 15.31 | 15.39 | 15.12 | 15.13 | 667,089 | -0.15(-0.98%) |
Jul 15, 2015 | 15.28 | 15.38 | 15.16 | 15.28 | 1,617,752 | +0.00(+0.00%) |
Jul 14, 2015 | 15.31 | 15.35 | 15.16 | 15.28 | 956,690 | -0.01(-0.07%) |
Jul 13, 2015 | 15.27 | 15.32 | 15.16 | 15.29 | 486,258 | +0.07(+0.46%) |
Jul 10, 2015 | 15.23 | 15.38 | 15.10 | 15.22 | 696,481 | +0.09(+0.59%) |
Jul 09, 2015 | 15.27 | 15.37 | 15.09 | 15.13 | 714,520 | +0.06(+0.40%) |
Jul 08, 2015 | 15.20 | 15.44 | 15.02 | 15.07 | 986,076 | -0.21(-1.37%) |
Jul 07, 2015 | 14.88 | 15.31 | 14.71 | 15.28 | 2,690,855 | +0.38(+2.55%) |
Jul 06, 2015 | 14.99 | 15.31 | 14.75 | 14.90 | 1,421,826 | -0.10(-0.67%) |
Jul 02, 2015 | 15.26 | 15.00 | 15.00 | 15.00 | 2,485,200 | -0.26(-1.70%) |
Jul 01, 2015 | 15.47 | 15.47 | 14.89 | 15.26 | 5,022,823 | -0.04(-0.26%) |
Jun 30, 2015 | 15.63 | 15.70 | 15.19 | 15.30 | 2,308,180 | -0.20(-1.29%) |
Jun 29, 2015 | 15.85 | 16.05 | 15.48 | 15.50 | 1,259,467 | -0.34(-2.15%) |
Jun 26, 2015 | 16.05 | 16.12 | 15.74 | 15.84 | 1,904,245 | -0.21(-1.31%) |
Jun 25, 2015 | 16.05 | 16.15 | 15.93 | 16.05 | 1,391,226 | +0.06(+0.38%) |
Jun 24, 2015 | 15.70 | 16.08 | 15.70 | 15.99 | 2,576,791 | +0.36(+2.30%) |
Jun 23, 2015 | 15.55 | 15.75 | 15.46 | 15.63 | 1,256,140 | +0.13(+0.84%) |
Jun 22, 2015 | 15.40 | 15.59 | 15.33 | 15.50 | 1,298,203 | +0.18(+1.17%) |
Jun 19, 2015 | 15.12 | 15.38 | 15.05 | 15.32 | 1,559,437 | +0.25(+1.66%) |
Jun 18, 2015 | 14.85 | 15.36 | 14.82 | 15.07 | 1,390,498 | +0.23(+1.55%) |
Jun 17, 2015 | 14.89 | 14.94 | 14.75 | 14.84 | 908,622 | -0.04(-0.27%) |
Jun 16, 2015 | 14.96 | 14.97 | 14.69 | 14.88 | 1,452,595 | -0.07(-0.47%) |
Jun 15, 2015 | 14.98 | 15.20 | 14.92 | 14.95 | 1,103,813 | -0.03(-0.20%) |
Jun 12, 2015 | 14.86 | 15.10 | 14.74 | 14.98 | 1,229,412 | +0.10(+0.67%) |
Jun 11, 2015 | 14.68 | 14.99 | 14.61 | 14.88 | 1,107,404 | +0.27(+1.85%) |
Jun 10, 2015 | 14.46 | 14.69 | 14.36 | 14.61 | 1,464,647 | +0.20(+1.39%) |
Jun 09, 2015 | 14.54 | 14.59 | 14.22 | 14.41 | 522,287 | -0.13(-0.89%) |
Jun 08, 2015 | 14.57 | 14.70 | 14.41 | 14.54 | 508,129 | -0.04(-0.27%) |
Jun 05, 2015 | 14.58 | 14.66 | 14.30 | 14.58 | 766,818 | +0.00(+0.00%) |
Jun 04, 2015 | 14.83 | 14.88 | 14.40 | 14.58 | 715,402 | -0.30(-2.02%) |
Jun 03, 2015 | 14.72 | 14.99 | 14.54 | 14.88 | 1,093,318 | +0.19(+1.29%) |
Jun 02, 2015 | 14.66 | 14.83 | 14.55 | 14.69 | 1,012,544 | +0.00(+0.00%) |
Jun 01, 2015 | 14.88 | 15.05 | 14.68 | 14.69 | 1,980,016 | +0.27(+1.87%) |
May 29, 2015 | 14.67 | 14.67 | 14.37 | 14.42 | 743,607 | -0.29(-1.97%) |
May 28, 2015 | 14.59 | 14.91 | 14.53 | 14.71 | 685,161 | +0.08(+0.55%) |
May 27, 2015 | 14.53 | 14.67 | 14.29 | 14.63 | 826,212 | +0.10(+0.69%) |
May 26, 2015 | 14.59 | 14.75 | 14.40 | 14.53 | 786,170 | -0.06(-0.41%) |
May 22, 2015 | 14.86 | 14.59 | 14.59 | 14.59 | 940,500 | -0.28(-1.88%) |
May 21, 2015 | 14.88 | 14.98 | 14.67 | 14.87 | 798,859 | -0.03(-0.20%) |
May 20, 2015 | 14.77 | 14.98 | 14.51 | 14.90 | 900,164 | +0.16(+1.09%) |
May 19, 2015 | 14.80 | 15.06 | 14.60 | 14.74 | 1,056,626 | +0.05(+0.34%) |
May 18, 2015 | 14.51 | 14.70 | 14.36 | 14.69 | 783,560 | +0.18(+1.24%) |
May 15, 2015 | 14.21 | 14.56 | 14.13 | 14.51 | 879,309 | +0.25(+1.75%) |
May 14, 2015 | 14.22 | 14.33 | 14.06 | 14.26 | 865,456 | +0.13(+0.92%) |
May 13, 2015 | 14.23 | 14.29 | 14.01 | 14.13 | 1,161,565 | -0.10(-0.70%) |
May 12, 2015 | 14.23 | 14.34 | 13.94 | 14.23 | 1,356,951 | -0.14(-0.97%) |
May 11, 2015 | 14.71 | 14.79 | 14.28 | 14.37 | 1,140,717 | -0.36(-2.44%) |
May 08, 2015 | 15.23 | 15.23 | 14.46 | 14.73 | 1,530,054 | +0.17(+1.17%) |
May 07, 2015 | 14.33 | 14.63 | 14.16 | 14.56 | 1,674,973 | +0.21(+1.46%) |
May 06, 2015 | 14.44 | 14.49 | 14.22 | 14.35 | 1,691,827 | -0.08(-0.55%) |
May 05, 2015 | 14.44 | 14.53 | 14.30 | 14.43 | 3,289,226 | -0.01(-0.07%) |
May 04, 2015 | 14.40 | 14.63 | 14.27 | 14.44 | 1,297,929 | +0.03(+0.21%) |