Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.26 | 15.64 | 15.03 | 15.50 | 206,879 | +0.29(+1.91%) |
Jul 30, 2015 | 15.36 | 15.75 | 15.04 | 15.21 | 316,512 | -0.15(-0.98%) |
Jul 29, 2015 | 15.33 | 15.53 | 15.28 | 15.36 | 87,223 | -0.04(-0.26%) |
Jul 28, 2015 | 15.54 | 15.76 | 15.28 | 15.40 | 93,501 | -0.23(-1.47%) |
Jul 27, 2015 | 15.75 | 16.23 | 15.48 | 15.63 | 72,474 | +0.01(+0.06%) |
Jul 24, 2015 | 15.78 | 15.90 | 15.57 | 15.62 | 118,471 | +0.02(+0.13%) |
Jul 23, 2015 | 15.95 | 16.00 | 15.51 | 15.60 | 157,948 | -0.35(-2.19%) |
Jul 22, 2015 | 15.88 | 16.08 | 15.84 | 15.95 | 134,312 | +0.07(+0.44%) |
Jul 21, 2015 | 15.41 | 15.89 | 15.36 | 15.88 | 287,570 | +0.43(+2.78%) |
Jul 20, 2015 | 15.52 | 15.56 | 15.00 | 15.45 | 162,499 | -0.15(-0.96%) |
Jul 17, 2015 | 15.90 | 16.04 | 15.03 | 15.60 | 398,676 | -0.53(-3.29%) |
Jul 16, 2015 | 16.02 | 16.40 | 15.36 | 16.13 | 292,218 | +0.17(+1.07%) |
Jul 15, 2015 | 16.51 | 16.51 | 15.92 | 15.96 | 162,513 | -0.74(-4.43%) |
Jul 14, 2015 | 16.78 | 16.87 | 16.60 | 16.70 | 45,368 | -0.06(-0.36%) |
Jul 13, 2015 | 16.53 | 17.00 | 16.42 | 16.76 | 84,591 | +0.34(+2.07%) |
Jul 10, 2015 | 16.41 | 16.65 | 16.38 | 16.42 | 86,975 | +0.18(+1.11%) |
Jul 09, 2015 | 16.32 | 16.40 | 15.94 | 16.24 | 118,415 | +0.07(+0.43%) |
Jul 08, 2015 | 16.18 | 16.30 | 15.84 | 16.17 | 209,745 | -0.12(-0.74%) |
Jul 07, 2015 | 16.31 | 16.47 | 16.07 | 16.29 | 117,883 | -0.05(-0.31%) |
Jul 06, 2015 | 16.02 | 16.39 | 15.94 | 16.34 | 60,107 | +0.25(+1.55%) |
Jul 02, 2015 | 16.35 | 16.09 | 16.09 | 16.09 | 186,600 | -0.22(-1.35%) |
Jul 01, 2015 | 16.59 | 16.60 | 16.24 | 16.31 | 101,481 | -0.09(-0.55%) |
Jun 30, 2015 | 16.30 | 16.54 | 16.13 | 16.40 | 156,755 | +0.18(+1.11%) |
Jun 29, 2015 | 16.56 | 16.60 | 16.18 | 16.22 | 72,005 | -0.38(-2.29%) |
Jun 26, 2015 | 16.80 | 16.89 | 16.52 | 16.60 | 194,234 | -0.16(-0.95%) |
Jun 25, 2015 | 16.54 | 16.81 | 16.40 | 16.76 | 77,676 | +0.31(+1.88%) |
Jun 24, 2015 | 16.72 | 16.74 | 16.35 | 16.45 | 60,332 | -0.34(-2.03%) |
Jun 23, 2015 | 16.65 | 16.85 | 16.59 | 16.79 | 75,543 | +0.10(+0.60%) |
Jun 22, 2015 | 16.64 | 16.79 | 16.54 | 16.69 | 66,662 | +0.10(+0.60%) |
Jun 19, 2015 | 16.83 | 16.83 | 16.47 | 16.59 | 153,599 | -0.21(-1.25%) |
Jun 18, 2015 | 16.54 | 17.00 | 16.53 | 16.80 | 130,010 | +0.32(+1.94%) |
Jun 17, 2015 | 16.71 | 16.72 | 16.44 | 16.48 | 70,460 | -0.15(-0.90%) |
Jun 16, 2015 | 16.54 | 16.75 | 16.50 | 16.63 | 83,466 | +0.07(+0.42%) |
Jun 15, 2015 | 16.30 | 16.63 | 16.20 | 16.56 | 97,976 | +0.10(+0.61%) |
Jun 12, 2015 | 16.39 | 16.49 | 16.24 | 16.46 | 64,246 | +0.05(+0.30%) |
Jun 11, 2015 | 16.50 | 16.62 | 16.29 | 16.41 | 51,270 | -0.06(-0.36%) |
Jun 10, 2015 | 16.26 | 16.56 | 16.25 | 16.47 | 117,525 | +0.30(+1.86%) |
Jun 09, 2015 | 16.12 | 16.30 | 16.00 | 16.17 | 102,777 | +0.07(+0.43%) |
Jun 08, 2015 | 16.27 | 16.34 | 16.07 | 16.10 | 83,537 | -0.16(-0.98%) |
Jun 05, 2015 | 16.08 | 16.28 | 15.93 | 16.26 | 53,519 | +0.19(+1.18%) |
Jun 04, 2015 | 16.29 | 16.45 | 15.95 | 16.07 | 88,713 | -0.32(-1.95%) |
Jun 03, 2015 | 16.15 | 16.41 | 16.14 | 16.39 | 57,806 | +0.31(+1.93%) |
Jun 02, 2015 | 16.05 | 16.27 | 16.00 | 16.08 | 33,306 | -0.03(-0.19%) |
Jun 01, 2015 | 16.10 | 16.36 | 15.85 | 16.11 | 131,280 | +0.06(+0.37%) |
May 29, 2015 | 16.11 | 16.21 | 15.89 | 16.05 | 76,471 | -0.10(-0.62%) |
May 28, 2015 | 16.06 | 16.18 | 15.91 | 16.15 | 92,774 | +0.10(+0.62%) |
May 27, 2015 | 15.54 | 16.13 | 15.40 | 16.05 | 205,971 | +0.51(+3.28%) |
May 26, 2015 | 15.59 | 15.95 | 15.42 | 15.54 | 237,050 | -0.15(-0.96%) |
May 22, 2015 | 15.88 | 15.69 | 15.69 | 15.69 | 153,600 | -0.24(-1.51%) |
May 21, 2015 | 16.10 | 16.14 | 15.72 | 15.93 | 124,344 | -0.22(-1.36%) |
May 20, 2015 | 16.31 | 16.31 | 16.10 | 16.15 | 88,061 | -0.15(-0.92%) |
May 19, 2015 | 16.27 | 16.35 | 16.17 | 16.30 | 68,058 | +0.00(+0.00%) |
May 18, 2015 | 15.89 | 16.34 | 15.81 | 16.30 | 183,395 | +0.34(+2.13%) |
May 15, 2015 | 16.37 | 16.49 | 15.94 | 15.96 | 254,816 | -0.54(-3.27%) |
May 14, 2015 | 16.43 | 16.67 | 16.31 | 16.50 | 78,198 | +0.10(+0.61%) |
May 13, 2015 | 16.30 | 16.42 | 16.20 | 16.40 | 89,776 | +0.06(+0.37%) |
May 12, 2015 | 16.33 | 16.51 | 16.17 | 16.34 | 107,948 | +0.02(+0.09%) |
May 11, 2015 | 16.25 | 16.71 | 16.11 | 16.32 | 194,480 | +0.04(+0.21%) |
May 08, 2015 | 16.61 | 16.61 | 16.25 | 16.29 | 156,458 | -0.14(-0.85%) |
May 07, 2015 | 16.50 | 16.70 | 16.42 | 16.43 | 96,324 | -0.07(-0.42%) |
May 06, 2015 | 16.67 | 16.77 | 16.37 | 16.50 | 138,992 | -0.05(-0.30%) |
May 05, 2015 | 16.90 | 16.90 | 16.43 | 16.55 | 132,368 | -0.31(-1.84%) |
May 04, 2015 | 16.65 | 16.94 | 16.65 | 16.86 | 107,987 | +0.19(+1.14%) |