Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.34 | 14.40 | 14.20 | 14.26 | 323,222 | -0.13(-0.88%) |
Jul 30, 2015 | 14.49 | 14.52 | 14.31 | 14.39 | 260,615 | -0.11(-0.77%) |
Jul 29, 2015 | 14.25 | 14.52 | 14.19 | 14.50 | 417,157 | +0.25(+1.78%) |
Jul 28, 2015 | 14.05 | 14.33 | 13.95 | 14.24 | 733,285 | +0.25(+1.80%) |
Jul 27, 2015 | 14.03 | 14.10 | 13.84 | 13.99 | 382,221 | -0.19(-1.37%) |
Jul 24, 2015 | 14.25 | 14.43 | 14.04 | 14.19 | 523,923 | -0.21(-1.49%) |
Jul 23, 2015 | 14.47 | 14.66 | 14.35 | 14.40 | 328,369 | -0.07(-0.51%) |
Jul 22, 2015 | 14.83 | 14.83 | 14.37 | 14.47 | 479,749 | -0.44(-2.95%) |
Jul 21, 2015 | 14.73 | 15.07 | 14.53 | 14.91 | 937,604 | +0.19(+1.32%) |
Jul 20, 2015 | 15.09 | 15.12 | 14.66 | 14.72 | 450,711 | -0.42(-2.80%) |
Jul 17, 2015 | 15.36 | 15.42 | 14.92 | 15.14 | 344,438 | -0.25(-1.63%) |
Jul 16, 2015 | 15.77 | 15.82 | 15.28 | 15.40 | 372,598 | -0.33(-2.10%) |
Jul 15, 2015 | 15.91 | 16.20 | 15.71 | 15.73 | 871,683 | -0.37(-2.28%) |
Jul 14, 2015 | 16.00 | 16.20 | 15.99 | 16.09 | 291,158 | +0.10(+0.62%) |
Jul 13, 2015 | 15.74 | 16.22 | 15.70 | 15.99 | 745,538 | +0.27(+1.70%) |
Jul 10, 2015 | 15.77 | 15.81 | 15.64 | 15.73 | 468,104 | +0.10(+0.64%) |
Jul 09, 2015 | 15.77 | 15.83 | 15.59 | 15.63 | 337,388 | +0.01(+0.07%) |
Jul 08, 2015 | 15.75 | 15.90 | 15.46 | 15.62 | 481,937 | -0.27(-1.68%) |
Jul 07, 2015 | 15.85 | 15.96 | 15.53 | 15.88 | 924,295 | -0.06(-0.36%) |
Jul 06, 2015 | 16.04 | 16.10 | 15.84 | 15.94 | 351,512 | -0.32(-2.00%) |
Jul 02, 2015 | 16.13 | 16.27 | 16.27 | 16.27 | 374,263 | +0.20(+1.24%) |
Jul 01, 2015 | 16.53 | 16.53 | 16.00 | 16.07 | 639,321 | -0.23(-1.42%) |
Jun 30, 2015 | 16.56 | 16.70 | 16.28 | 16.30 | 851,104 | -0.17(-1.05%) |
Jun 29, 2015 | 16.64 | 16.65 | 16.41 | 16.47 | 242,039 | -0.38(-2.24%) |
Jun 26, 2015 | 16.87 | 17.01 | 16.74 | 16.85 | 297,757 | -0.08(-0.50%) |
Jun 25, 2015 | 17.24 | 17.25 | 16.93 | 16.93 | 293,264 | -0.27(-1.55%) |
Jun 24, 2015 | 17.28 | 17.39 | 17.13 | 17.20 | 185,535 | -0.14(-0.79%) |
Jun 23, 2015 | 17.12 | 17.35 | 17.00 | 17.34 | 380,533 | +0.26(+1.54%) |
Jun 22, 2015 | 16.87 | 17.43 | 16.87 | 17.07 | 403,645 | +0.36(+2.16%) |
Jun 19, 2015 | 16.95 | 16.97 | 16.61 | 16.71 | 1,590,052 | -0.33(-1.94%) |
Jun 18, 2015 | 16.88 | 17.05 | 16.71 | 17.04 | 521,630 | +0.16(+0.93%) |
Jun 17, 2015 | 16.76 | 16.93 | 16.48 | 16.89 | 497,373 | +0.21(+1.29%) |
Jun 16, 2015 | 16.67 | 16.86 | 16.29 | 16.67 | 554,856 | +0.02(+0.09%) |
Jun 15, 2015 | 16.26 | 16.92 | 16.19 | 16.65 | 670,027 | +0.20(+1.24%) |
Jun 12, 2015 | 16.56 | 16.66 | 16.39 | 16.45 | 460,659 | -0.35(-2.06%) |
Jun 11, 2015 | 16.93 | 16.93 | 16.75 | 16.80 | 197,329 | -0.14(-0.80%) |
Jun 10, 2015 | 16.97 | 17.09 | 16.74 | 16.93 | 223,188 | +0.10(+0.59%) |
Jun 09, 2015 | 16.93 | 17.05 | 16.79 | 16.83 | 356,113 | -0.07(-0.40%) |
Jun 08, 2015 | 17.21 | 17.33 | 16.90 | 16.90 | 327,621 | -0.37(-2.12%) |
Jun 05, 2015 | 17.13 | 17.45 | 16.95 | 17.27 | 299,656 | +0.06(+0.37%) |
Jun 04, 2015 | 17.43 | 17.44 | 17.18 | 17.21 | 221,546 | -0.27(-1.53%) |
Jun 03, 2015 | 17.56 | 17.70 | 17.41 | 17.47 | 163,340 | -0.12(-0.68%) |
Jun 02, 2015 | 17.39 | 17.60 | 17.35 | 17.59 | 362,707 | +0.27(+1.54%) |
Jun 01, 2015 | 17.35 | 17.52 | 17.23 | 17.33 | 199,010 | -0.03(-0.18%) |
May 29, 2015 | 17.40 | 17.43 | 17.18 | 17.36 | 410,539 | -0.05(-0.27%) |
May 28, 2015 | 17.61 | 17.61 | 17.18 | 17.40 | 324,981 | -0.25(-1.40%) |
May 27, 2015 | 17.51 | 17.71 | 17.28 | 17.65 | 349,112 | +0.18(+1.02%) |
May 26, 2015 | 17.64 | 17.75 | 17.38 | 17.47 | 227,732 | -0.27(-1.54%) |
May 22, 2015 | 17.64 | 17.75 | 17.75 | 17.75 | 149,743 | +0.02(+0.09%) |
May 21, 2015 | 17.61 | 17.86 | 17.59 | 17.73 | 176,388 | +0.12(+0.65%) |
May 20, 2015 | 17.58 | 17.65 | 17.49 | 17.61 | 213,292 | +0.01(+0.03%) |
May 19, 2015 | 17.83 | 17.83 | 17.47 | 17.61 | 210,943 | -0.27(-1.50%) |
May 18, 2015 | 17.65 | 17.88 | 17.52 | 17.88 | 253,558 | +0.15(+0.83%) |
May 15, 2015 | 17.57 | 17.74 | 17.32 | 17.73 | 566,896 | +0.16(+0.89%) |
May 14, 2015 | 17.80 | 17.84 | 17.46 | 17.57 | 190,233 | -0.20(-1.12%) |
May 13, 2015 | 17.80 | 17.95 | 17.65 | 17.77 | 193,283 | +0.13(+0.71%) |
May 12, 2015 | 17.92 | 18.04 | 17.42 | 17.65 | 319,838 | -0.18(-1.00%) |
May 11, 2015 | 17.96 | 17.97 | 17.62 | 17.82 | 342,441 | -0.16(-0.90%) |
May 08, 2015 | 17.86 | 17.99 | 17.57 | 17.99 | 209,486 | +0.13(+0.73%) |
May 07, 2015 | 18.13 | 18.13 | 17.67 | 17.86 | 380,396 | -0.26(-1.42%) |
May 06, 2015 | 18.43 | 18.43 | 18.01 | 18.11 | 240,110 | -0.13(-0.72%) |
May 05, 2015 | 18.31 | 18.48 | 18.11 | 18.24 | 404,935 | -0.02(-0.11%) |
May 04, 2015 | 18.59 | 18.65 | 18.16 | 18.26 | 345,936 | -0.25(-1.36%) |