Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.91 | 14.99 | 14.76 | 14.86 | 196,886 | +0.01(+0.07%) |
Jul 30, 2015 | 14.77 | 14.87 | 14.69 | 14.85 | 183,523 | +0.04(+0.27%) |
Jul 29, 2015 | 14.55 | 14.88 | 14.48 | 14.81 | 206,093 | +0.28(+1.93%) |
Jul 28, 2015 | 14.61 | 14.78 | 14.42 | 14.53 | 303,441 | -0.03(-0.21%) |
Jul 27, 2015 | 14.50 | 14.62 | 14.43 | 14.56 | 235,741 | +0.06(+0.41%) |
Jul 24, 2015 | 14.61 | 14.68 | 14.46 | 14.50 | 264,245 | -0.18(-1.23%) |
Jul 23, 2015 | 14.88 | 14.93 | 14.66 | 14.68 | 277,821 | -0.16(-1.08%) |
Jul 22, 2015 | 14.92 | 15.00 | 14.80 | 14.84 | 121,478 | -0.09(-0.60%) |
Jul 21, 2015 | 14.86 | 15.15 | 14.86 | 14.93 | 233,852 | +0.10(+0.67%) |
Jul 20, 2015 | 14.86 | 14.88 | 14.67 | 14.83 | 244,770 | -0.05(-0.34%) |
Jul 17, 2015 | 14.99 | 15.00 | 14.79 | 14.88 | 179,580 | -0.09(-0.60%) |
Jul 16, 2015 | 15.06 | 15.15 | 14.87 | 14.97 | 245,597 | -0.03(-0.20%) |
Jul 15, 2015 | 14.97 | 15.07 | 14.84 | 15.00 | 212,262 | +0.03(+0.20%) |
Jul 14, 2015 | 14.84 | 14.97 | 14.76 | 14.97 | 249,582 | +0.12(+0.81%) |
Jul 13, 2015 | 14.71 | 14.89 | 14.69 | 14.85 | 195,985 | +0.17(+1.16%) |
Jul 10, 2015 | 14.72 | 14.74 | 14.60 | 14.68 | 230,800 | +0.10(+0.69%) |
Jul 09, 2015 | 14.85 | 14.89 | 14.54 | 14.58 | 356,282 | -0.14(-0.95%) |
Jul 08, 2015 | 14.87 | 14.87 | 14.61 | 14.72 | 228,396 | -0.21(-1.41%) |
Jul 07, 2015 | 15.18 | 15.18 | 14.77 | 14.93 | 316,605 | -0.06(-0.40%) |
Jul 06, 2015 | 14.78 | 15.01 | 14.76 | 14.99 | 295,095 | +0.08(+0.54%) |
Jul 02, 2015 | 15.12 | 14.91 | 14.91 | 14.91 | 164,800 | -0.15(-1.00%) |
Jul 01, 2015 | 14.96 | 15.08 | 14.86 | 15.06 | 363,049 | +0.31(+2.10%) |
Jun 30, 2015 | 14.93 | 14.93 | 14.71 | 14.75 | 223,576 | -0.03(-0.20%) |
Jun 29, 2015 | 15.11 | 15.27 | 14.71 | 14.78 | 446,830 | -0.55(-3.59%) |
Jun 26, 2015 | 15.30 | 15.35 | 15.12 | 15.33 | 1,874,274 | +0.03(+0.20%) |
Jun 25, 2015 | 15.34 | 15.35 | 15.14 | 15.30 | 334,450 | +0.03(+0.20%) |
Jun 24, 2015 | 15.35 | 15.45 | 15.25 | 15.27 | 324,966 | -0.01(-0.07%) |
Jun 23, 2015 | 15.27 | 15.34 | 15.23 | 15.28 | 342,783 | +0.05(+0.33%) |
Jun 22, 2015 | 15.41 | 15.41 | 15.13 | 15.23 | 337,736 | +0.05(+0.33%) |
Jun 19, 2015 | 15.30 | 15.32 | 15.17 | 15.18 | 338,141 | -0.12(-0.78%) |
Jun 18, 2015 | 15.27 | 15.44 | 15.25 | 15.30 | 227,947 | +0.13(+0.86%) |
Jun 17, 2015 | 15.22 | 15.38 | 15.11 | 15.17 | 264,465 | -0.08(-0.52%) |
Jun 16, 2015 | 14.90 | 15.34 | 14.78 | 15.25 | 611,093 | +0.39(+2.62%) |
Jun 15, 2015 | 14.54 | 14.88 | 14.50 | 14.86 | 642,261 | +0.32(+2.20%) |
Jun 12, 2015 | 14.63 | 14.67 | 14.54 | 14.54 | 122,052 | -0.15(-1.02%) |
Jun 11, 2015 | 14.53 | 14.71 | 14.52 | 14.69 | 167,522 | +0.13(+0.89%) |
Jun 10, 2015 | 14.45 | 14.72 | 14.40 | 14.56 | 204,251 | +0.20(+1.39%) |
Jun 09, 2015 | 14.36 | 14.44 | 14.31 | 14.36 | 166,640 | -0.02(-0.14%) |
Jun 08, 2015 | 14.50 | 14.56 | 14.33 | 14.38 | 156,098 | -0.14(-0.96%) |
Jun 05, 2015 | 14.50 | 14.56 | 14.43 | 14.52 | 129,770 | +0.02(+0.14%) |
Jun 04, 2015 | 14.75 | 14.75 | 14.44 | 14.50 | 132,056 | -0.25(-1.69%) |
Jun 03, 2015 | 14.56 | 14.76 | 14.50 | 14.75 | 250,152 | +0.19(+1.30%) |
Jun 02, 2015 | 14.36 | 14.64 | 14.32 | 14.56 | 201,159 | +0.09(+0.62%) |
Jun 01, 2015 | 14.45 | 14.52 | 14.25 | 14.47 | 219,591 | +0.06(+0.42%) |
May 29, 2015 | 14.43 | 14.53 | 14.35 | 14.41 | 256,052 | -0.02(-0.14%) |
May 28, 2015 | 14.48 | 14.53 | 14.38 | 14.43 | 351,960 | -0.07(-0.48%) |
May 27, 2015 | 14.42 | 14.51 | 14.33 | 14.50 | 168,649 | +0.13(+0.90%) |
May 26, 2015 | 14.40 | 14.48 | 14.23 | 14.37 | 235,437 | -0.03(-0.21%) |
May 22, 2015 | 14.50 | 14.40 | 14.40 | 14.40 | 175,600 | -0.09(-0.62%) |
May 21, 2015 | 14.52 | 14.60 | 14.41 | 14.49 | 128,393 | -0.02(-0.14%) |
May 20, 2015 | 14.57 | 14.59 | 14.46 | 14.51 | 115,837 | +0.03(+0.21%) |
May 19, 2015 | 14.59 | 14.61 | 14.42 | 14.48 | 223,842 | -0.13(-0.89%) |
May 18, 2015 | 14.50 | 14.71 | 14.41 | 14.61 | 328,610 | +0.11(+0.76%) |
May 15, 2015 | 14.64 | 14.64 | 14.49 | 14.50 | 179,409 | -0.17(-1.16%) |
May 14, 2015 | 14.56 | 14.68 | 14.45 | 14.67 | 221,292 | +0.19(+1.31%) |
May 13, 2015 | 14.39 | 14.49 | 14.37 | 14.48 | 253,413 | +0.11(+0.77%) |
May 12, 2015 | 14.51 | 14.51 | 14.32 | 14.37 | 346,106 | -0.19(-1.30%) |
May 11, 2015 | 14.42 | 14.64 | 14.36 | 14.56 | 316,600 | +0.22(+1.53%) |
May 08, 2015 | 13.99 | 14.48 | 13.99 | 14.34 | 333,829 | +0.38(+2.72%) |
May 07, 2015 | 13.81 | 14.00 | 13.81 | 13.96 | 277,308 | +0.11(+0.79%) |
May 06, 2015 | 13.76 | 13.91 | 13.69 | 13.85 | 321,503 | +0.09(+0.65%) |
May 05, 2015 | 13.72 | 13.88 | 13.70 | 13.76 | 303,379 | +0.00(+0.00%) |
May 04, 2015 | 13.76 | 13.80 | 13.56 | 13.76 | 246,197 | +0.06(+0.44%) |