Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.05 | 15.10 | 14.96 | 15.02 | 1,182,219 | +0.02(+0.14%) |
Jul 30, 2015 | 14.95 | 15.05 | 14.83 | 15.00 | 561,767 | +0.00(+0.00%) |
Jul 29, 2015 | 14.91 | 15.08 | 14.84 | 15.00 | 424,974 | +0.04(+0.28%) |
Jul 28, 2015 | 15.04 | 15.04 | 14.77 | 14.96 | 959,846 | -0.04(-0.23%) |
Jul 27, 2015 | 14.65 | 15.02 | 14.65 | 14.99 | 794,480 | +0.43(+2.98%) |
Jul 24, 2015 | 14.67 | 14.74 | 14.51 | 14.56 | 400,625 | -0.17(-1.14%) |
Jul 23, 2015 | 14.97 | 15.03 | 14.61 | 14.72 | 349,019 | -0.27(-1.82%) |
Jul 22, 2015 | 14.93 | 15.12 | 14.91 | 15.00 | 492,234 | +0.04(+0.23%) |
Jul 21, 2015 | 14.98 | 15.08 | 14.92 | 14.96 | 484,128 | -0.05(-0.33%) |
Jul 20, 2015 | 15.08 | 15.10 | 14.90 | 15.01 | 355,439 | -0.08(-0.56%) |
Jul 17, 2015 | 15.05 | 15.12 | 14.91 | 15.10 | 855,401 | +0.03(+0.23%) |
Jul 16, 2015 | 15.07 | 15.18 | 14.96 | 15.06 | 557,521 | +0.04(+0.23%) |
Jul 15, 2015 | 15.00 | 15.08 | 14.87 | 15.03 | 550,140 | +0.02(+0.14%) |
Jul 14, 2015 | 14.92 | 15.06 | 14.87 | 15.00 | 578,054 | +0.04(+0.28%) |
Jul 13, 2015 | 14.95 | 15.02 | 14.83 | 14.96 | 566,196 | +0.12(+0.80%) |
Jul 10, 2015 | 14.82 | 14.96 | 14.68 | 14.84 | 592,227 | +0.14(+0.95%) |
Jul 09, 2015 | 14.86 | 14.89 | 14.68 | 14.70 | 523,360 | -0.02(-0.14%) |
Jul 08, 2015 | 14.83 | 14.88 | 14.70 | 14.72 | 756,746 | -0.14(-0.94%) |
Jul 07, 2015 | 14.70 | 14.91 | 14.61 | 14.86 | 478,094 | +0.19(+1.29%) |
Jul 06, 2015 | 14.63 | 14.75 | 14.52 | 14.68 | 641,156 | +0.00(+0.00%) |
Jul 02, 2015 | 14.68 | 14.68 | 14.68 | 14.68 | 744,096 | +0.06(+0.43%) |
Jul 01, 2015 | 14.58 | 14.63 | 14.41 | 14.61 | 949,309 | +0.07(+0.48%) |
Jun 30, 2015 | 14.69 | 14.70 | 14.42 | 14.54 | 1,209,677 | -0.08(-0.57%) |
Jun 29, 2015 | 15.08 | 15.47 | 14.62 | 14.63 | 1,296,022 | -0.44(-2.92%) |
Jun 26, 2015 | 15.24 | 15.24 | 15.02 | 15.07 | 7,942,339 | -0.17(-1.15%) |
Jun 25, 2015 | 15.44 | 15.44 | 15.21 | 15.24 | 816,828 | -0.17(-1.09%) |
Jun 24, 2015 | 15.64 | 15.72 | 15.37 | 15.41 | 554,827 | -0.22(-1.43%) |
Jun 23, 2015 | 15.58 | 15.58 | 15.38 | 15.63 | 863,163 | +0.05(+0.31%) |
Jun 22, 2015 | 15.82 | 15.99 | 15.58 | 15.59 | 709,779 | -0.08(-0.54%) |
Jun 19, 2015 | 15.89 | 15.96 | 15.62 | 15.67 | 1,778,531 | -0.13(-0.80%) |
Jun 18, 2015 | 15.65 | 15.83 | 15.64 | 15.79 | 431,605 | +0.19(+1.21%) |
Jun 17, 2015 | 15.43 | 15.65 | 15.31 | 15.61 | 433,961 | +0.25(+1.64%) |
Jun 16, 2015 | 15.38 | 15.48 | 15.27 | 15.35 | 978,743 | -0.05(-0.32%) |
Jun 15, 2015 | 15.61 | 15.77 | 15.30 | 15.40 | 566,094 | -0.29(-1.87%) |
Jun 12, 2015 | 15.70 | 15.72 | 15.45 | 15.70 | 441,661 | +0.21(+1.35%) |
Jun 11, 2015 | 15.34 | 15.49 | 15.31 | 15.49 | 407,235 | +0.04(+0.23%) |
Jun 10, 2015 | 15.25 | 15.49 | 15.25 | 15.45 | 471,329 | +0.22(+1.42%) |
Jun 09, 2015 | 15.32 | 15.41 | 15.20 | 15.24 | 376,318 | -0.13(-0.87%) |
Jun 08, 2015 | 15.12 | 15.42 | 15.08 | 15.37 | 469,020 | +0.06(+0.41%) |
Jun 05, 2015 | 15.25 | 15.34 | 15.05 | 15.31 | 742,234 | -0.03(-0.18%) |
Jun 04, 2015 | 15.21 | 15.38 | 15.13 | 15.33 | 616,201 | +0.07(+0.46%) |
Jun 03, 2015 | 15.30 | 15.32 | 15.19 | 15.26 | 684,497 | -0.04(-0.27%) |
Jun 02, 2015 | 15.19 | 15.33 | 15.09 | 15.31 | 442,124 | +0.05(+0.32%) |
Jun 01, 2015 | 15.14 | 15.33 | 15.02 | 15.26 | 671,599 | +0.15(+0.97%) |
May 29, 2015 | 15.36 | 15.45 | 15.00 | 15.11 | 1,628,119 | -0.27(-1.77%) |
May 28, 2015 | 15.42 | 15.51 | 15.31 | 15.38 | 550,902 | -0.08(-0.50%) |
May 27, 2015 | 15.36 | 15.48 | 15.33 | 15.46 | 790,749 | +0.08(+0.55%) |
May 26, 2015 | 15.40 | 15.49 | 15.31 | 15.38 | 945,025 | -0.10(-0.63%) |
May 22, 2015 | 15.48 | 15.47 | 15.47 | 15.47 | 895,488 | +0.00(+0.00%) |
May 21, 2015 | 15.49 | 15.56 | 15.39 | 15.47 | 497,172 | -0.06(-0.40%) |
May 20, 2015 | 15.51 | 15.63 | 15.46 | 15.54 | 271,042 | +0.01(+0.09%) |
May 19, 2015 | 15.52 | 15.59 | 15.39 | 15.52 | 1,073,801 | +0.01(+0.04%) |
May 18, 2015 | 15.43 | 15.61 | 15.36 | 15.52 | 568,871 | +0.02(+0.14%) |
May 15, 2015 | 15.43 | 15.60 | 15.38 | 15.49 | 1,457,296 | +0.12(+0.77%) |
May 14, 2015 | 15.30 | 15.43 | 15.14 | 15.38 | 561,791 | +0.24(+1.57%) |
May 13, 2015 | 15.23 | 15.43 | 15.10 | 15.14 | 822,075 | -0.10(-0.69%) |
May 12, 2015 | 15.28 | 15.40 | 15.10 | 15.24 | 682,908 | +0.02(+0.14%) |
May 11, 2015 | 15.65 | 15.72 | 15.03 | 15.22 | 1,418,917 | -0.24(-1.54%) |
May 08, 2015 | 15.55 | 15.75 | 15.43 | 15.46 | 710,288 | +0.09(+0.59%) |
May 07, 2015 | 15.23 | 15.72 | 15.23 | 15.37 | 1,370,999 | +0.06(+0.37%) |
May 06, 2015 | 15.36 | 15.40 | 15.11 | 15.31 | 942,018 | -0.04(-0.23%) |
May 05, 2015 | 15.64 | 15.68 | 15.26 | 15.35 | 428,821 | -0.37(-2.36%) |
May 04, 2015 | 15.77 | 15.96 | 15.67 | 15.72 | 295,053 | -0.02(-0.13%) |