Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.43 | 15.54 | 15.38 | 15.42 | 939,710 | +0.12(+0.80%) |
Jul 30, 2015 | 15.42 | 15.48 | 15.27 | 15.29 | 1,015,106 | -0.15(-0.99%) |
Jul 29, 2015 | 15.32 | 15.53 | 15.10 | 15.45 | 1,381,889 | +0.02(+0.12%) |
Jul 28, 2015 | 15.45 | 15.51 | 15.37 | 15.43 | 1,072,880 | -0.03(-0.20%) |
Jul 27, 2015 | 15.48 | 15.64 | 15.44 | 15.46 | 1,101,718 | -0.02(-0.12%) |
Jul 24, 2015 | 15.35 | 15.53 | 15.32 | 15.48 | 868,873 | +0.11(+0.72%) |
Jul 23, 2015 | 15.64 | 15.66 | 15.28 | 15.37 | 1,546,800 | -0.28(-1.80%) |
Jul 22, 2015 | 15.50 | 15.70 | 15.46 | 15.65 | 1,423,947 | +0.13(+0.87%) |
Jul 21, 2015 | 15.53 | 15.59 | 15.48 | 15.51 | 1,460,837 | +0.00(+0.00%) |
Jul 20, 2015 | 15.42 | 15.53 | 15.34 | 15.51 | 990,626 | +0.07(+0.48%) |
Jul 17, 2015 | 15.39 | 15.48 | 15.35 | 15.44 | 1,168,438 | +0.02(+0.12%) |
Jul 16, 2015 | 15.37 | 15.46 | 15.32 | 15.42 | 2,068,624 | +0.07(+0.48%) |
Jul 15, 2015 | 15.43 | 15.51 | 15.31 | 15.35 | 1,262,403 | -0.15(-0.95%) |
Jul 14, 2015 | 15.61 | 15.65 | 15.43 | 15.50 | 1,300,282 | -0.13(-0.82%) |
Jul 13, 2015 | 15.64 | 15.80 | 15.53 | 15.62 | 1,516,197 | +0.03(+0.20%) |
Jul 10, 2015 | 15.44 | 15.77 | 15.42 | 15.59 | 2,585,191 | +0.17(+1.11%) |
Jul 09, 2015 | 15.47 | 15.62 | 15.40 | 15.42 | 1,970,991 | -0.05(-0.32%) |
Jul 08, 2015 | 15.33 | 15.50 | 15.24 | 15.47 | 3,557,290 | +0.04(+0.28%) |
Jul 07, 2015 | 15.18 | 15.51 | 15.18 | 15.43 | 1,470,233 | +0.24(+1.57%) |
Jul 06, 2015 | 14.94 | 15.24 | 14.88 | 15.19 | 2,790,789 | +0.20(+1.31%) |
Jul 02, 2015 | 14.99 | 14.99 | 14.99 | 14.99 | 2,410,341 | +0.06(+0.37%) |
Jul 01, 2015 | 14.73 | 14.94 | 14.60 | 14.94 | 1,769,907 | +0.25(+1.67%) |
Jun 30, 2015 | 14.74 | 14.80 | 14.62 | 14.69 | 1,408,489 | +0.02(+0.13%) |
Jun 29, 2015 | 14.70 | 14.88 | 14.67 | 14.67 | 1,517,103 | -0.06(-0.37%) |
Jun 26, 2015 | 14.55 | 14.76 | 14.45 | 14.73 | 1,079,145 | +0.13(+0.88%) |
Jun 25, 2015 | 14.62 | 14.67 | 14.56 | 14.60 | 1,366,269 | -0.05(-0.33%) |
Jun 24, 2015 | 14.91 | 14.91 | 14.62 | 14.65 | 1,079,388 | -0.37(-2.49%) |
Jun 23, 2015 | 15.15 | 15.18 | 14.99 | 15.02 | 984,202 | -0.17(-1.09%) |
Jun 22, 2015 | 15.45 | 15.46 | 15.15 | 15.19 | 1,399,566 | -0.26(-1.71%) |
Jun 19, 2015 | 15.41 | 15.47 | 15.19 | 15.45 | 1,237,943 | +0.01(+0.08%) |
Jun 18, 2015 | 15.24 | 15.44 | 15.24 | 15.44 | 1,218,019 | +0.23(+1.53%) |
Jun 17, 2015 | 15.08 | 15.21 | 14.90 | 15.21 | 686,675 | +0.12(+0.77%) |
Jun 16, 2015 | 14.95 | 15.12 | 14.90 | 15.09 | 724,067 | +0.14(+0.94%) |
Jun 15, 2015 | 14.95 | 15.01 | 14.85 | 14.95 | 1,151,692 | -0.01(-0.08%) |
Jun 12, 2015 | 15.08 | 15.17 | 14.96 | 14.96 | 1,284,678 | -0.15(-0.97%) |
Jun 11, 2015 | 15.11 | 15.15 | 15.02 | 15.11 | 1,126,656 | +0.08(+0.53%) |
Jun 10, 2015 | 14.84 | 15.09 | 14.81 | 15.03 | 1,005,402 | +0.18(+1.20%) |
Jun 09, 2015 | 14.97 | 14.97 | 14.78 | 14.85 | 623,847 | -0.13(-0.90%) |
Jun 08, 2015 | 14.92 | 15.03 | 14.82 | 14.99 | 554,983 | +0.06(+0.41%) |
Jun 05, 2015 | 15.06 | 15.08 | 14.79 | 14.93 | 899,468 | -0.25(-1.66%) |
Jun 04, 2015 | 15.07 | 15.26 | 15.00 | 15.18 | 1,339,624 | +0.07(+0.49%) |
Jun 03, 2015 | 15.28 | 15.31 | 15.07 | 15.10 | 1,148,878 | -0.22(-1.44%) |
Jun 02, 2015 | 15.40 | 15.45 | 15.23 | 15.32 | 803,733 | -0.09(-0.60%) |
Jun 01, 2015 | 15.29 | 15.48 | 15.18 | 15.42 | 1,092,985 | +0.21(+1.37%) |
May 29, 2015 | 15.26 | 15.31 | 15.19 | 15.21 | 1,329,003 | -0.06(-0.36%) |
May 28, 2015 | 15.25 | 15.32 | 15.20 | 15.26 | 560,234 | -0.06(-0.36%) |
May 27, 2015 | 15.31 | 15.39 | 15.27 | 15.32 | 647,916 | +0.02(+0.16%) |
May 26, 2015 | 15.31 | 15.35 | 15.19 | 15.29 | 739,865 | -0.01(-0.08%) |
May 22, 2015 | 15.18 | 15.31 | 15.31 | 15.31 | 793,883 | +0.13(+0.85%) |
May 21, 2015 | 15.35 | 15.44 | 15.13 | 15.18 | 2,411,214 | -0.19(-1.24%) |
May 20, 2015 | 15.48 | 15.58 | 15.36 | 15.37 | 468,759 | -0.09(-0.60%) |
May 19, 2015 | 15.43 | 15.59 | 15.42 | 15.46 | 398,011 | -0.03(-0.20%) |
May 18, 2015 | 15.36 | 15.54 | 15.32 | 15.49 | 651,716 | +0.07(+0.48%) |
May 15, 2015 | 15.43 | 15.63 | 15.41 | 15.42 | 760,467 | +0.06(+0.40%) |
May 14, 2015 | 15.14 | 15.38 | 15.14 | 15.35 | 641,681 | +0.26(+1.71%) |
May 13, 2015 | 15.41 | 15.60 | 15.05 | 15.10 | 880,796 | -0.26(-1.72%) |
May 12, 2015 | 15.24 | 15.42 | 15.05 | 15.36 | 577,887 | +0.01(+0.04%) |
May 11, 2015 | 15.54 | 15.65 | 15.27 | 15.35 | 791,262 | -0.26(-1.69%) |
May 08, 2015 | 15.62 | 15.83 | 15.58 | 15.62 | 954,725 | +0.21(+1.35%) |
May 07, 2015 | 15.29 | 15.50 | 15.24 | 15.41 | 1,140,750 | +0.07(+0.44%) |
May 06, 2015 | 15.61 | 15.64 | 15.23 | 15.34 | 1,041,454 | -0.21(-1.34%) |
May 05, 2015 | 15.98 | 16.01 | 15.51 | 15.55 | 1,005,699 | -0.47(-2.91%) |
May 04, 2015 | 16.10 | 16.13 | 15.95 | 16.02 | 696,653 | +0.02(+0.15%) |