Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.92 | 13.09 | 12.81 | 12.85 | 1,232,940 | -0.01(-0.08%) |
Jul 30, 2015 | 12.87 | 12.92 | 12.62 | 12.86 | 2,879,330 | -0.07(-0.54%) |
Jul 29, 2015 | 12.85 | 13.02 | 12.79 | 12.93 | 1,438,231 | +0.04(+0.31%) |
Jul 28, 2015 | 12.88 | 12.89 | 12.65 | 12.89 | 1,863,622 | +0.07(+0.55%) |
Jul 27, 2015 | 12.89 | 12.94 | 12.73 | 12.82 | 1,676,081 | -0.13(-1.00%) |
Jul 24, 2015 | 13.10 | 13.17 | 12.85 | 12.95 | 1,767,277 | -0.18(-1.37%) |
Jul 23, 2015 | 13.30 | 13.30 | 13.03 | 13.13 | 1,717,189 | -0.15(-1.13%) |
Jul 22, 2015 | 13.22 | 13.36 | 13.20 | 13.28 | 1,309,317 | -0.13(-0.97%) |
Jul 21, 2015 | 13.56 | 13.64 | 13.39 | 13.41 | 1,048,487 | -0.14(-1.03%) |
Jul 20, 2015 | 13.54 | 13.59 | 13.38 | 13.55 | 2,271,896 | -0.01(-0.07%) |
Jul 17, 2015 | 13.68 | 13.71 | 13.51 | 13.56 | 1,268,104 | -0.11(-0.80%) |
Jul 16, 2015 | 13.88 | 13.93 | 13.58 | 13.67 | 1,356,756 | -0.08(-0.58%) |
Jul 15, 2015 | 14.21 | 14.21 | 13.71 | 13.75 | 1,722,624 | -0.47(-3.31%) |
Jul 14, 2015 | 14.30 | 14.47 | 14.02 | 14.22 | 3,265,575 | +0.20(+1.43%) |
Jul 13, 2015 | 13.97 | 14.04 | 13.85 | 14.02 | 2,451,546 | +0.10(+0.72%) |
Jul 10, 2015 | 13.95 | 14.13 | 13.85 | 13.92 | 1,655,289 | +0.06(+0.43%) |
Jul 09, 2015 | 13.98 | 14.07 | 13.83 | 13.86 | 1,978,773 | +0.03(+0.22%) |
Jul 08, 2015 | 14.13 | 14.18 | 13.65 | 13.83 | 2,635,450 | -0.38(-2.67%) |
Jul 07, 2015 | 14.20 | 14.27 | 13.93 | 14.21 | 2,634,690 | +0.00(+0.00%) |
Jul 06, 2015 | 14.42 | 14.46 | 14.14 | 14.21 | 1,407,058 | -0.30(-2.07%) |
Jul 02, 2015 | 14.57 | 14.51 | 14.51 | 14.51 | 1,973,700 | -0.03(-0.21%) |
Jul 01, 2015 | 14.69 | 14.81 | 14.38 | 14.54 | 2,398,939 | -0.12(-0.82%) |
Jun 30, 2015 | 14.61 | 14.73 | 14.49 | 14.66 | 1,963,109 | +0.12(+0.83%) |
Jun 29, 2015 | 14.84 | 14.96 | 14.53 | 14.54 | 1,810,960 | -0.39(-2.61%) |
Jun 26, 2015 | 15.05 | 15.11 | 14.82 | 14.93 | 3,922,224 | -0.11(-0.73%) |
Jun 25, 2015 | 15.30 | 15.30 | 14.99 | 15.04 | 1,721,012 | -0.22(-1.44%) |
Jun 24, 2015 | 15.36 | 15.44 | 15.26 | 15.26 | 1,385,104 | -0.09(-0.59%) |
Jun 23, 2015 | 15.33 | 15.41 | 15.23 | 15.35 | 4,280,832 | -0.02(-0.13%) |
Jun 22, 2015 | 15.56 | 15.56 | 15.36 | 15.37 | 1,645,266 | -0.13(-0.84%) |
Jun 19, 2015 | 15.53 | 15.56 | 15.43 | 15.50 | 1,444,551 | +0.01(+0.06%) |
Jun 18, 2015 | 15.51 | 15.59 | 15.44 | 15.49 | 1,888,265 | +0.02(+0.13%) |
Jun 17, 2015 | 15.56 | 15.60 | 15.44 | 15.47 | 1,692,077 | -0.02(-0.13%) |
Jun 16, 2015 | 15.51 | 15.61 | 15.38 | 15.49 | 1,555,781 | -0.01(-0.06%) |
Jun 15, 2015 | 15.63 | 15.69 | 15.50 | 15.50 | 1,121,226 | -0.20(-1.27%) |
Jun 12, 2015 | 15.57 | 15.74 | 15.56 | 15.70 | 1,744,836 | +0.09(+0.58%) |
Jun 11, 2015 | 15.65 | 15.72 | 15.56 | 15.61 | 1,290,875 | -0.05(-0.32%) |
Jun 10, 2015 | 15.59 | 15.72 | 15.57 | 15.66 | 1,455,016 | +0.12(+0.77%) |
Jun 09, 2015 | 15.53 | 15.66 | 15.41 | 15.54 | 1,288,579 | +0.06(+0.39%) |
Jun 08, 2015 | 15.51 | 15.58 | 15.44 | 15.48 | 2,085,507 | +0.00(+0.00%) |
Jun 05, 2015 | 15.63 | 15.68 | 15.36 | 15.48 | 1,598,687 | -0.21(-1.34%) |
Jun 04, 2015 | 15.88 | 15.90 | 15.68 | 15.69 | 1,637,616 | -0.30(-1.88%) |
Jun 03, 2015 | 15.96 | 16.22 | 15.81 | 15.99 | 3,103,481 | +0.04(+0.25%) |
Jun 02, 2015 | 15.54 | 15.98 | 15.52 | 15.95 | 2,282,768 | +0.37(+2.37%) |
Jun 01, 2015 | 15.75 | 15.85 | 15.45 | 15.58 | 1,789,874 | -0.12(-0.76%) |
May 29, 2015 | 15.28 | 15.92 | 15.26 | 15.70 | 3,594,999 | +0.38(+2.48%) |
May 28, 2015 | 15.45 | 15.51 | 15.23 | 15.32 | 1,504,242 | -0.12(-0.78%) |
May 27, 2015 | 15.29 | 15.50 | 15.09 | 15.44 | 2,451,844 | +0.12(+0.78%) |
May 26, 2015 | 15.52 | 15.52 | 15.22 | 15.32 | 1,686,353 | -0.24(-1.54%) |
May 22, 2015 | 15.53 | 15.56 | 15.56 | 15.56 | 867,000 | -0.02(-0.13%) |
May 21, 2015 | 15.83 | 15.83 | 15.45 | 15.58 | 1,561,247 | +0.12(+0.78%) |
May 20, 2015 | 15.28 | 15.64 | 15.23 | 15.46 | 1,773,334 | +0.19(+1.24%) |
May 19, 2015 | 15.40 | 15.46 | 14.98 | 15.27 | 2,640,371 | -0.22(-1.42%) |
May 18, 2015 | 15.61 | 15.61 | 15.28 | 15.49 | 2,116,204 | -0.15(-0.96%) |
May 15, 2015 | 14.53 | 15.94 | 14.45 | 15.64 | 7,504,046 | +1.55(+11.00%) |
May 14, 2015 | 14.00 | 14.22 | 13.98 | 14.09 | 1,521,881 | +0.14(+1.00%) |
May 13, 2015 | 13.73 | 13.98 | 13.67 | 13.95 | 1,752,253 | +0.23(+1.68%) |
May 12, 2015 | 14.17 | 14.18 | 13.70 | 13.72 | 2,620,788 | -0.56(-3.92%) |
May 11, 2015 | 14.07 | 14.34 | 14.05 | 14.28 | 1,595,716 | +0.19(+1.35%) |
May 08, 2015 | 14.04 | 14.26 | 14.00 | 14.09 | 1,877,022 | +0.18(+1.29%) |
May 07, 2015 | 13.85 | 13.94 | 13.73 | 13.91 | 1,886,881 | +0.01(+0.07%) |
May 06, 2015 | 13.90 | 13.90 | 13.68 | 13.90 | 1,120,724 | +0.03(+0.22%) |
May 05, 2015 | 14.01 | 14.11 | 13.75 | 13.87 | 1,316,109 | -0.11(-0.79%) |
May 04, 2015 | 13.71 | 14.10 | 13.69 | 13.98 | 2,443,840 | +0.28(+2.04%) |