Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.88 | 14.96 | 14.72 | 14.77 | 363,341 | +0.04(+0.28%) |
Jul 30, 2015 | 14.64 | 14.78 | 14.64 | 14.73 | 243,567 | +0.07(+0.44%) |
Jul 29, 2015 | 14.55 | 14.75 | 14.55 | 14.67 | 497,607 | +0.11(+0.76%) |
Jul 28, 2015 | 14.53 | 14.57 | 14.39 | 14.56 | 439,080 | +0.24(+1.68%) |
Jul 27, 2015 | 14.30 | 14.32 | 14.19 | 14.32 | 306,007 | -0.04(-0.29%) |
Jul 24, 2015 | 14.52 | 14.52 | 14.35 | 14.36 | 186,068 | -0.14(-1.00%) |
Jul 23, 2015 | 14.61 | 14.66 | 14.48 | 14.50 | 276,125 | -0.11(-0.73%) |
Jul 22, 2015 | 14.62 | 14.62 | 14.55 | 14.61 | 137,096 | -0.05(-0.35%) |
Jul 21, 2015 | 14.67 | 14.71 | 14.62 | 14.66 | 188,720 | -0.00(-0.02%) |
Jul 20, 2015 | 14.65 | 14.70 | 14.55 | 14.66 | 191,987 | -0.05(-0.35%) |
Jul 17, 2015 | 14.79 | 14.80 | 14.62 | 14.71 | 409,818 | -0.07(-0.44%) |
Jul 16, 2015 | 14.73 | 14.85 | 14.63 | 14.78 | 430,890 | +0.08(+0.54%) |
Jul 15, 2015 | 14.54 | 14.74 | 14.48 | 14.70 | 646,852 | -0.26(-1.77%) |
Jul 14, 2015 | 14.87 | 15.00 | 14.82 | 14.97 | 282,609 | +0.04(+0.25%) |
Jul 13, 2015 | 14.94 | 14.99 | 14.88 | 14.93 | 196,348 | -0.01(-0.09%) |
Jul 10, 2015 | 14.84 | 14.99 | 14.81 | 14.94 | 215,202 | +0.25(+1.73%) |
Jul 09, 2015 | 14.91 | 14.91 | 14.64 | 14.69 | 258,907 | -0.13(-0.90%) |
Jul 08, 2015 | 14.72 | 14.95 | 14.72 | 14.82 | 411,739 | +0.10(+0.70%) |
Jul 07, 2015 | 14.87 | 14.87 | 14.52 | 14.72 | 441,031 | -0.21(-1.38%) |
Jul 06, 2015 | 14.99 | 15.01 | 14.84 | 14.92 | 518,458 | -0.09(-0.59%) |
Jul 02, 2015 | 15.01 | 15.01 | 15.01 | 15.01 | 415,742 | +0.09(+0.58%) |
Jul 01, 2015 | 14.90 | 15.01 | 14.79 | 14.93 | 571,923 | +0.02(+0.16%) |
Jun 30, 2015 | 14.94 | 15.04 | 14.87 | 14.90 | 388,614 | +0.23(+1.59%) |
Jun 29, 2015 | 14.78 | 14.86 | 14.66 | 14.67 | 369,568 | -0.32(-2.13%) |
Jun 26, 2015 | 15.04 | 15.10 | 14.92 | 14.99 | 363,903 | +0.13(+0.88%) |
Jun 25, 2015 | 14.90 | 15.01 | 14.85 | 14.86 | 198,071 | +0.07(+0.44%) |
Jun 24, 2015 | 14.81 | 14.86 | 14.75 | 14.79 | 158,034 | -0.03(-0.23%) |
Jun 23, 2015 | 14.76 | 14.85 | 14.75 | 14.83 | 180,230 | +0.14(+0.94%) |
Jun 22, 2015 | 14.75 | 14.82 | 14.63 | 14.69 | 310,424 | -0.19(-1.29%) |
Jun 19, 2015 | 14.80 | 14.89 | 14.80 | 14.88 | 223,994 | +0.03(+0.19%) |
Jun 18, 2015 | 14.71 | 14.87 | 14.71 | 14.86 | 308,569 | +0.12(+0.82%) |
Jun 17, 2015 | 14.65 | 14.77 | 14.61 | 14.74 | 478,017 | +0.00(+0.00%) |
Jun 16, 2015 | 14.73 | 14.78 | 14.63 | 14.74 | 572,613 | +0.42(+2.90%) |
Jun 15, 2015 | 14.37 | 14.54 | 14.25 | 14.32 | 522,837 | -0.25(-1.70%) |
Jun 12, 2015 | 14.66 | 14.74 | 14.56 | 14.57 | 231,750 | -0.16(-1.12%) |
Jun 11, 2015 | 14.78 | 14.89 | 14.68 | 14.73 | 252,290 | -0.06(-0.39%) |
Jun 10, 2015 | 14.81 | 14.88 | 14.68 | 14.79 | 639,926 | +0.31(+2.11%) |
Jun 09, 2015 | 14.63 | 14.64 | 14.46 | 14.48 | 395,322 | -0.01(-0.07%) |
Jun 08, 2015 | 14.63 | 14.63 | 14.49 | 14.49 | 316,331 | +0.02(+0.17%) |
Jun 05, 2015 | 14.53 | 14.67 | 14.43 | 14.47 | 409,832 | -0.02(-0.14%) |
Jun 04, 2015 | 14.82 | 14.82 | 14.42 | 14.49 | 504,854 | -0.30(-2.04%) |
Jun 03, 2015 | 14.91 | 14.93 | 14.75 | 14.79 | 659,267 | -0.03(-0.21%) |
Jun 02, 2015 | 14.79 | 14.91 | 14.77 | 14.82 | 425,004 | -0.03(-0.23%) |
Jun 01, 2015 | 14.90 | 14.90 | 14.76 | 14.86 | 487,307 | +0.00(+0.00%) |
May 29, 2015 | 14.86 | 14.98 | 14.80 | 14.86 | 560,123 | +0.03(+0.23%) |
May 28, 2015 | 14.87 | 14.91 | 14.69 | 14.82 | 495,278 | -0.13(-0.90%) |
May 27, 2015 | 14.75 | 14.98 | 14.75 | 14.96 | 679,585 | +0.15(+1.04%) |
May 26, 2015 | 14.94 | 14.94 | 14.71 | 14.80 | 247,917 | -0.20(-1.33%) |
May 22, 2015 | 15.11 | 15.00 | 15.00 | 15.00 | 338,300 | -0.11(-0.70%) |
May 21, 2015 | 14.93 | 15.16 | 14.92 | 15.11 | 666,420 | +0.19(+1.29%) |
May 20, 2015 | 14.80 | 14.93 | 14.78 | 14.92 | 298,906 | +0.09(+0.60%) |
May 19, 2015 | 14.85 | 14.85 | 14.73 | 14.83 | 5,241,962 | +0.12(+0.82%) |
May 18, 2015 | 14.82 | 14.82 | 14.71 | 14.71 | 1,431,078 | -0.12(-0.81%) |
May 15, 2015 | 14.83 | 14.86 | 14.75 | 14.83 | 471,556 | +0.03(+0.21%) |
May 14, 2015 | 14.85 | 14.93 | 14.77 | 14.80 | 503,485 | +0.07(+0.49%) |
May 13, 2015 | 14.67 | 14.87 | 14.66 | 14.73 | 218,439 | +0.22(+1.52%) |
May 12, 2015 | 14.56 | 14.60 | 14.50 | 14.51 | 235,657 | -0.23(-1.58%) |
May 11, 2015 | 14.96 | 14.96 | 14.70 | 14.74 | 353,631 | -0.28(-1.85%) |
May 08, 2015 | 15.08 | 15.22 | 14.93 | 15.02 | 573,166 | +0.22(+1.49%) |
May 07, 2015 | 14.79 | 14.83 | 14.71 | 14.80 | 435,642 | +0.26(+1.80%) |
May 06, 2015 | 14.57 | 14.62 | 14.47 | 14.54 | 901,678 | +0.05(+0.36%) |
May 05, 2015 | 14.46 | 14.74 | 14.45 | 14.48 | 1,205,721 | -0.20(-1.33%) |
May 04, 2015 | 14.61 | 14.69 | 14.46 | 14.68 | 437,648 | +0.50(+3.51%) |