Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.74 | 15.89 | 15.68 | 15.81 | 61,998 | +0.12(+0.76%) |
Jul 30, 2015 | 15.57 | 15.72 | 15.54 | 15.69 | 27,947 | +0.08(+0.53%) |
Jul 29, 2015 | 15.45 | 15.62 | 15.42 | 15.61 | 46,062 | +0.16(+1.01%) |
Jul 28, 2015 | 15.51 | 15.70 | 15.45 | 15.45 | 51,813 | -0.02(-0.12%) |
Jul 27, 2015 | 15.41 | 15.60 | 15.41 | 15.47 | 38,059 | -0.06(-0.42%) |
Jul 24, 2015 | 15.45 | 15.58 | 15.45 | 15.53 | 91,131 | +0.07(+0.48%) |
Jul 23, 2015 | 15.68 | 15.70 | 15.45 | 15.46 | 47,434 | -0.25(-1.59%) |
Jul 22, 2015 | 15.45 | 15.74 | 15.45 | 15.71 | 59,105 | +0.21(+1.37%) |
Jul 21, 2015 | 15.52 | 15.74 | 15.45 | 15.50 | 28,524 | -0.08(-0.53%) |
Jul 20, 2015 | 15.65 | 15.66 | 15.45 | 15.58 | 57,226 | -0.09(-0.59%) |
Jul 17, 2015 | 15.85 | 15.85 | 15.66 | 15.67 | 38,783 | -0.11(-0.70%) |
Jul 16, 2015 | 15.82 | 15.90 | 15.75 | 15.78 | 32,153 | +0.01(+0.06%) |
Jul 15, 2015 | 15.81 | 15.83 | 15.67 | 15.77 | 56,947 | -0.01(-0.06%) |
Jul 14, 2015 | 15.87 | 15.87 | 15.67 | 15.78 | 39,553 | -0.06(-0.35%) |
Jul 13, 2015 | 15.77 | 15.96 | 15.77 | 15.84 | 54,778 | +0.13(+0.82%) |
Jul 10, 2015 | 15.64 | 15.76 | 15.64 | 15.71 | 70,264 | +0.17(+1.07%) |
Jul 09, 2015 | 15.67 | 15.75 | 15.45 | 15.54 | 32,535 | +0.02(+0.12%) |
Jul 08, 2015 | 15.57 | 15.65 | 15.49 | 15.52 | 75,463 | -0.14(-0.88%) |
Jul 07, 2015 | 15.83 | 15.86 | 15.57 | 15.66 | 45,903 | -0.19(-1.22%) |
Jul 06, 2015 | 15.90 | 15.92 | 15.83 | 15.86 | 65,431 | -0.07(-0.46%) |
Jul 02, 2015 | 15.58 | 15.93 | 15.93 | 15.93 | 118,597 | +0.48(+3.10%) |
Jul 01, 2015 | 15.51 | 15.64 | 15.45 | 15.45 | 82,003 | -0.01(-0.06%) |
Jun 30, 2015 | 15.51 | 15.53 | 15.45 | 15.46 | 50,675 | +0.01(+0.06%) |
Jun 29, 2015 | 15.54 | 15.56 | 15.28 | 15.45 | 90,978 | -0.15(-0.95%) |
Jun 26, 2015 | 15.50 | 15.60 | 15.45 | 15.60 | 301,617 | +0.13(+0.84%) |
Jun 25, 2015 | 15.56 | 15.56 | 15.45 | 15.47 | 66,256 | +0.00(+0.00%) |
Jun 24, 2015 | 15.40 | 15.54 | 15.40 | 15.47 | 80,063 | +0.06(+0.36%) |
Jun 23, 2015 | 15.28 | 15.45 | 15.23 | 15.41 | 123,720 | +0.12(+0.78%) |
Jun 22, 2015 | 15.57 | 15.60 | 15.12 | 15.29 | 126,344 | -0.25(-1.60%) |
Jun 19, 2015 | 15.21 | 15.63 | 15.13 | 15.54 | 243,075 | +0.41(+2.68%) |
Jun 18, 2015 | 15.15 | 15.20 | 15.04 | 15.14 | 61,907 | +0.08(+0.55%) |
Jun 17, 2015 | 15.06 | 15.20 | 14.99 | 15.05 | 93,577 | +0.06(+0.37%) |
Jun 16, 2015 | 14.82 | 15.01 | 14.76 | 15.00 | 111,102 | +0.15(+0.99%) |
Jun 15, 2015 | 14.83 | 14.91 | 14.61 | 14.85 | 149,877 | -0.04(-0.25%) |
Jun 12, 2015 | 14.75 | 14.90 | 14.68 | 14.89 | 116,489 | +0.14(+0.94%) |
Jun 11, 2015 | 14.66 | 14.75 | 14.65 | 14.75 | 68,912 | +0.06(+0.44%) |
Jun 10, 2015 | 14.59 | 14.76 | 14.57 | 14.69 | 131,013 | +0.10(+0.70%) |
Jun 09, 2015 | 14.48 | 14.67 | 14.48 | 14.58 | 114,093 | +0.07(+0.51%) |
Jun 08, 2015 | 14.61 | 14.62 | 14.50 | 14.51 | 90,109 | -0.16(-1.07%) |
Jun 05, 2015 | 14.42 | 14.72 | 14.37 | 14.67 | 158,206 | +0.29(+1.99%) |
Jun 04, 2015 | 14.44 | 14.52 | 14.30 | 14.38 | 52,729 | -0.15(-1.02%) |
Jun 03, 2015 | 14.41 | 14.57 | 14.36 | 14.53 | 109,123 | +0.19(+1.35%) |
Jun 02, 2015 | 14.30 | 14.43 | 14.20 | 14.33 | 160,791 | +0.08(+0.58%) |
Jun 01, 2015 | 14.37 | 14.37 | 14.21 | 14.25 | 85,778 | -0.03(-0.19%) |
May 29, 2015 | 14.26 | 14.31 | 14.21 | 14.28 | 177,681 | -0.02(-0.13%) |
May 28, 2015 | 14.30 | 14.32 | 14.16 | 14.30 | 44,783 | +0.01(+0.06%) |
May 27, 2015 | 14.28 | 14.36 | 14.23 | 14.29 | 118,187 | +0.02(+0.13%) |
May 26, 2015 | 14.37 | 14.44 | 14.22 | 14.27 | 340,854 | -0.18(-1.28%) |
May 22, 2015 | 14.42 | 14.45 | 14.45 | 14.45 | 92,363 | +0.02(+0.13%) |
May 21, 2015 | 14.59 | 14.59 | 14.41 | 14.44 | 39,458 | -0.05(-0.32%) |
May 20, 2015 | 14.60 | 14.61 | 14.46 | 14.48 | 28,588 | -0.13(-0.88%) |
May 19, 2015 | 14.57 | 14.57 | 14.47 | 14.61 | 203,585 | -0.01(-0.06%) |
May 18, 2015 | 14.47 | 14.76 | 14.45 | 14.62 | 121,760 | +0.09(+0.64%) |
May 15, 2015 | 14.57 | 14.59 | 14.51 | 14.53 | 26,342 | -0.05(-0.32%) |
May 14, 2015 | 14.52 | 14.61 | 14.50 | 14.57 | 20,462 | +0.13(+0.89%) |
May 13, 2015 | 14.45 | 14.50 | 14.39 | 14.45 | 26,964 | +0.01(+0.06%) |
May 12, 2015 | 14.43 | 14.49 | 14.35 | 14.44 | 56,924 | -0.07(-0.51%) |
May 11, 2015 | 14.64 | 14.67 | 14.41 | 14.51 | 61,533 | -0.12(-0.82%) |
May 08, 2015 | 14.63 | 14.67 | 14.62 | 14.63 | 124,729 | +0.07(+0.51%) |
May 07, 2015 | 14.41 | 14.66 | 14.40 | 14.56 | 39,032 | +0.10(+0.70%) |
May 06, 2015 | 14.49 | 14.49 | 14.39 | 14.45 | 60,770 | +0.00(+0.00%) |
May 05, 2015 | 14.39 | 14.51 | 14.39 | 14.45 | 54,666 | +0.01(+0.06%) |
May 04, 2015 | 14.41 | 14.56 | 14.41 | 14.45 | 49,790 | +0.04(+0.26%) |