Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.24 | 14.34 | 14.23 | 14.28 | 166,731 | +0.04(+0.27%) |
Jul 30, 2015 | 14.26 | 14.27 | 14.21 | 14.24 | 103,857 | -0.02(-0.11%) |
Jul 29, 2015 | 14.12 | 14.28 | 14.10 | 14.26 | 106,274 | +0.12(+0.88%) |
Jul 28, 2015 | 14.05 | 14.17 | 14.03 | 14.13 | 133,648 | +0.14(+0.97%) |
Jul 27, 2015 | 13.91 | 14.02 | 13.88 | 14.00 | 256,447 | +0.03(+0.23%) |
Jul 24, 2015 | 14.04 | 14.08 | 13.95 | 13.96 | 214,115 | -0.10(-0.70%) |
Jul 23, 2015 | 14.20 | 14.21 | 14.04 | 14.06 | 182,337 | -0.14(-0.99%) |
Jul 22, 2015 | 14.29 | 14.32 | 14.19 | 14.20 | 93,183 | -0.12(-0.83%) |
Jul 21, 2015 | 14.37 | 14.43 | 14.29 | 14.32 | 148,589 | -0.09(-0.60%) |
Jul 20, 2015 | 14.52 | 14.53 | 14.37 | 14.41 | 129,707 | -0.11(-0.75%) |
Jul 17, 2015 | 14.59 | 14.61 | 14.48 | 14.52 | 88,143 | -0.12(-0.82%) |
Jul 16, 2015 | 14.51 | 14.64 | 14.51 | 14.64 | 168,492 | +0.15(+1.01%) |
Jul 15, 2015 | 14.56 | 14.56 | 14.47 | 14.49 | 397,466 | -0.09(-0.63%) |
Jul 14, 2015 | 14.52 | 14.59 | 14.52 | 14.58 | 142,941 | +0.04(+0.26%) |
Jul 13, 2015 | 14.58 | 14.58 | 14.52 | 14.54 | 85,673 | +0.05(+0.37%) |
Jul 10, 2015 | 14.43 | 14.56 | 14.43 | 14.49 | 102,297 | +0.13(+0.91%) |
Jul 09, 2015 | 14.49 | 14.57 | 14.35 | 14.36 | 120,310 | -0.07(-0.49%) |
Jul 08, 2015 | 14.53 | 14.56 | 14.40 | 14.43 | 95,932 | -0.15(-1.01%) |
Jul 07, 2015 | 14.43 | 14.59 | 14.37 | 14.58 | 106,478 | +0.17(+1.17%) |
Jul 06, 2015 | 14.28 | 14.41 | 14.28 | 14.41 | 133,653 | +0.03(+0.19%) |
Jul 02, 2015 | 14.37 | 14.38 | 14.38 | 14.38 | 168,038 | +0.07(+0.46%) |
Jul 01, 2015 | 14.32 | 14.33 | 14.25 | 14.32 | 103,648 | -0.02(-0.15%) |
Jun 30, 2015 | 14.40 | 14.43 | 14.33 | 14.34 | 84,140 | -0.02(-0.15%) |
Jun 29, 2015 | 14.54 | 14.58 | 14.34 | 14.36 | 191,271 | -0.24(-1.62%) |
Jun 26, 2015 | 14.71 | 14.71 | 14.57 | 14.60 | 174,735 | -0.07(-0.45%) |
Jun 25, 2015 | 14.72 | 14.76 | 14.65 | 14.66 | 141,038 | -0.07(-0.45%) |
Jun 24, 2015 | 14.82 | 14.82 | 14.73 | 14.73 | 95,319 | -0.09(-0.59%) |
Jun 23, 2015 | 14.79 | 14.83 | 14.78 | 14.82 | 76,861 | -0.01(-0.04%) |
Jun 22, 2015 | 14.81 | 14.88 | 14.81 | 14.82 | 88,147 | +0.03(+0.18%) |
Jun 19, 2015 | 14.80 | 14.87 | 14.79 | 14.79 | 73,079 | -0.05(-0.33%) |
Jun 18, 2015 | 14.79 | 14.88 | 14.79 | 14.84 | 133,679 | +0.07(+0.44%) |
Jun 17, 2015 | 14.72 | 14.78 | 14.66 | 14.78 | 218,114 | +0.03(+0.22%) |
Jun 16, 2015 | 14.69 | 14.75 | 14.67 | 14.75 | 399,883 | +0.08(+0.56%) |
Jun 15, 2015 | 14.67 | 14.70 | 14.62 | 14.66 | 134,364 | -0.04(-0.26%) |
Jun 12, 2015 | 14.72 | 14.76 | 14.69 | 14.70 | 121,714 | -0.06(-0.40%) |
Jun 11, 2015 | 14.66 | 14.76 | 14.66 | 14.76 | 126,840 | +0.08(+0.56%) |
Jun 10, 2015 | 14.68 | 14.73 | 14.67 | 14.68 | 100,291 | +0.07(+0.45%) |
Jun 09, 2015 | 14.62 | 14.65 | 14.62 | 14.62 | 103,705 | -0.02(-0.15%) |
Jun 08, 2015 | 14.68 | 14.69 | 14.62 | 14.64 | 110,894 | -0.03(-0.18%) |
Jun 05, 2015 | 14.77 | 14.77 | 14.65 | 14.66 | 197,668 | -0.15(-1.03%) |
Jun 04, 2015 | 14.90 | 14.92 | 14.79 | 14.82 | 149,589 | -0.10(-0.66%) |
Jun 03, 2015 | 15.03 | 15.03 | 14.90 | 14.91 | 373,173 | -0.11(-0.76%) |
Jun 02, 2015 | 15.08 | 15.08 | 15.00 | 15.03 | 168,745 | -0.05(-0.36%) |
Jun 01, 2015 | 15.15 | 15.15 | 15.04 | 15.08 | 66,074 | -0.10(-0.63%) |
May 29, 2015 | 15.20 | 15.23 | 15.13 | 15.18 | 91,123 | -0.04(-0.27%) |
May 28, 2015 | 15.20 | 15.24 | 15.15 | 15.22 | 81,466 | -0.02(-0.14%) |
May 27, 2015 | 15.18 | 15.25 | 15.16 | 15.24 | 825,776 | +0.11(+0.75%) |
May 26, 2015 | 15.21 | 15.21 | 15.09 | 15.13 | 130,655 | -0.12(-0.81%) |
May 22, 2015 | 15.26 | 15.25 | 15.25 | 15.25 | 97,546 | -0.05(-0.29%) |
May 21, 2015 | 15.23 | 15.31 | 15.23 | 15.29 | 84,895 | +0.04(+0.25%) |
May 20, 2015 | 15.21 | 15.29 | 15.21 | 15.26 | 88,370 | +0.02(+0.11%) |
May 19, 2015 | 15.28 | 15.29 | 15.21 | 15.24 | 117,571 | -0.05(-0.32%) |
May 18, 2015 | 15.26 | 15.30 | 15.23 | 15.29 | 124,074 | +0.00(+0.00%) |
May 15, 2015 | 15.21 | 15.29 | 15.18 | 15.29 | 199,220 | +0.10(+0.68%) |
May 14, 2015 | 15.16 | 15.21 | 15.13 | 15.19 | 130,110 | +0.11(+0.76%) |
May 13, 2015 | 15.19 | 15.20 | 15.05 | 15.07 | 127,834 | -0.07(-0.43%) |
May 12, 2015 | 15.12 | 15.16 | 15.02 | 15.14 | 90,103 | -0.00(-0.00%) |
May 11, 2015 | 15.17 | 15.25 | 15.14 | 15.14 | 74,144 | -0.07(-0.46%) |
May 08, 2015 | 15.21 | 15.26 | 15.18 | 15.21 | 248,481 | +0.08(+0.54%) |
May 07, 2015 | 15.19 | 15.19 | 15.03 | 15.13 | 932,572 | -0.08(-0.50%) |
May 06, 2015 | 15.37 | 15.40 | 15.14 | 15.20 | 312,494 | -0.17(-1.10%) |
May 05, 2015 | 15.48 | 15.48 | 15.34 | 15.37 | 2,505,471 | -0.10(-0.67%) |
May 04, 2015 | 15.47 | 15.54 | 15.46 | 15.47 | 103,451 | +0.03(+0.21%) |