Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.81 | 13.96 | 13.11 | 13.15 | 108,100 | -0.69(-5.00%) |
Jul 30, 2015 | 13.90 | 14.49 | 13.75 | 13.84 | 49,536 | -0.23(-1.62%) |
Jul 29, 2015 | 13.86 | 14.58 | 13.49 | 14.07 | 51,188 | +0.14(+1.01%) |
Jul 28, 2015 | 13.60 | 14.06 | 13.26 | 13.93 | 129,752 | +0.34(+2.50%) |
Jul 27, 2015 | 14.41 | 14.47 | 13.41 | 13.59 | 104,116 | -0.89(-6.18%) |
Jul 24, 2015 | 14.41 | 14.80 | 14.21 | 14.48 | 55,624 | +0.08(+0.59%) |
Jul 23, 2015 | 14.89 | 15.23 | 14.34 | 14.40 | 85,608 | -0.53(-3.55%) |
Jul 22, 2015 | 14.73 | 14.99 | 14.48 | 14.93 | 32,752 | +0.21(+1.39%) |
Jul 21, 2015 | 14.65 | 14.91 | 14.51 | 14.72 | 58,644 | +0.05(+0.34%) |
Jul 20, 2015 | 14.52 | 14.85 | 14.47 | 14.68 | 64,752 | +0.24(+1.63%) |
Jul 17, 2015 | 14.90 | 15.03 | 14.31 | 14.44 | 77,344 | -0.50(-3.33%) |
Jul 16, 2015 | 14.91 | 15.07 | 14.87 | 14.94 | 54,808 | +0.04(+0.29%) |
Jul 15, 2015 | 15.35 | 15.38 | 14.76 | 14.89 | 81,288 | -0.34(-2.22%) |
Jul 14, 2015 | 15.39 | 15.47 | 15.19 | 15.23 | 68,020 | -0.16(-1.02%) |
Jul 13, 2015 | 15.39 | 15.43 | 14.78 | 15.39 | 46,156 | +0.20(+1.32%) |
Jul 10, 2015 | 14.83 | 15.40 | 14.72 | 15.19 | 57,372 | +0.41(+2.76%) |
Jul 09, 2015 | 14.93 | 15.19 | 14.78 | 14.78 | 67,520 | -0.08(-0.55%) |
Jul 08, 2015 | 15.37 | 15.47 | 14.68 | 14.87 | 71,732 | -0.46(-3.02%) |
Jul 07, 2015 | 15.05 | 15.47 | 14.73 | 15.33 | 92,484 | +0.18(+1.19%) |
Jul 06, 2015 | 14.85 | 15.54 | 14.81 | 15.15 | 113,120 | +0.33(+2.24%) |
Jul 02, 2015 | 14.75 | 14.81 | 14.81 | 14.81 | 83,200 | +0.06(+0.44%) |
Jul 01, 2015 | 14.57 | 14.85 | 14.41 | 14.75 | 128,692 | +0.24(+1.64%) |
Jun 30, 2015 | 14.44 | 14.68 | 14.34 | 14.51 | 592,060 | +0.13(+0.90%) |
Jun 29, 2015 | 13.86 | 14.61 | 13.79 | 14.38 | 102,280 | +0.37(+2.64%) |
Jun 26, 2015 | 14.18 | 14.18 | 13.78 | 14.01 | 409,164 | -0.18(-1.25%) |
Jun 25, 2015 | 13.96 | 14.39 | 13.82 | 14.19 | 161,128 | +0.27(+1.94%) |
Jun 24, 2015 | 14.51 | 14.51 | 13.92 | 13.92 | 66,808 | -0.58(-3.98%) |
Jun 23, 2015 | 14.20 | 14.61 | 14.04 | 14.50 | 113,840 | +0.20(+1.38%) |
Jun 22, 2015 | 14.22 | 14.43 | 14.15 | 14.30 | 109,432 | +0.25(+1.78%) |
Jun 19, 2015 | 14.86 | 14.87 | 13.93 | 14.05 | 114,844 | -0.70(-4.75%) |
Jun 18, 2015 | 14.70 | 14.98 | 14.55 | 14.75 | 36,468 | +0.19(+1.32%) |
Jun 17, 2015 | 14.53 | 14.75 | 14.29 | 14.56 | 51,828 | +0.00(+0.00%) |
Jun 16, 2015 | 14.91 | 14.91 | 14.45 | 14.56 | 147,164 | -0.34(-2.28%) |
Jun 15, 2015 | 15.05 | 15.22 | 14.85 | 14.90 | 55,588 | -0.31(-2.07%) |
Jun 12, 2015 | 15.20 | 15.37 | 15.14 | 15.21 | 36,572 | -0.09(-0.59%) |
Jun 11, 2015 | 15.05 | 15.30 | 15.03 | 15.30 | 31,040 | +0.20(+1.29%) |
Jun 10, 2015 | 15.28 | 15.28 | 15.06 | 15.11 | 55,676 | -0.17(-1.11%) |
Jun 09, 2015 | 15.51 | 15.55 | 15.28 | 15.28 | 37,136 | -0.15(-0.96%) |
Jun 08, 2015 | 15.49 | 15.57 | 15.27 | 15.43 | 46,112 | -0.02(-0.11%) |
Jun 05, 2015 | 15.01 | 15.48 | 15.01 | 15.44 | 70,264 | +0.36(+2.40%) |
Jun 04, 2015 | 15.07 | 15.37 | 15.05 | 15.08 | 32,452 | -0.16(-1.05%) |
Jun 03, 2015 | 15.31 | 15.36 | 15.14 | 15.24 | 56,228 | -0.16(-1.04%) |
Jun 02, 2015 | 15.46 | 15.58 | 15.25 | 15.40 | 35,896 | -0.10(-0.65%) |
Jun 01, 2015 | 15.14 | 15.54 | 14.88 | 15.50 | 61,748 | +0.36(+2.36%) |
May 29, 2015 | 15.37 | 15.40 | 14.81 | 15.14 | 199,060 | -0.06(-0.43%) |
May 28, 2015 | 15.62 | 15.62 | 15.16 | 15.21 | 63,400 | -0.41(-2.61%) |
May 27, 2015 | 15.57 | 15.70 | 15.41 | 15.62 | 69,616 | +0.12(+0.81%) |
May 26, 2015 | 14.66 | 15.59 | 14.57 | 15.49 | 155,736 | +0.83(+5.68%) |
May 22, 2015 | 14.29 | 14.66 | 14.66 | 14.66 | 126,000 | +0.51(+3.60%) |
May 21, 2015 | 14.35 | 14.44 | 14.12 | 14.15 | 34,416 | -0.11(-0.79%) |
May 20, 2015 | 14.01 | 14.64 | 14.01 | 14.26 | 41,964 | -0.05(-0.37%) |
May 19, 2015 | 14.32 | 14.78 | 14.20 | 14.31 | 71,860 | +0.04(+0.26%) |
May 18, 2015 | 14.32 | 15.10 | 14.00 | 14.28 | 51,664 | -0.08(-0.56%) |
May 15, 2015 | 14.46 | 14.82 | 14.31 | 14.36 | 40,952 | -0.07(-0.47%) |
May 14, 2015 | 14.56 | 14.75 | 14.29 | 14.42 | 49,508 | -0.04(-0.29%) |
May 13, 2015 | 14.50 | 15.33 | 14.38 | 14.46 | 53,192 | +0.04(+0.26%) |
May 12, 2015 | 14.92 | 15.24 | 14.42 | 14.43 | 78,504 | -0.40(-2.71%) |
May 11, 2015 | 14.62 | 15.01 | 14.44 | 14.83 | 52,768 | +0.17(+1.18%) |
May 08, 2015 | 14.47 | 14.87 | 14.46 | 14.66 | 54,612 | +0.25(+1.70%) |
May 07, 2015 | 14.12 | 14.47 | 13.50 | 14.41 | 95,596 | +0.30(+2.16%) |
May 06, 2015 | 14.28 | 14.51 | 13.91 | 14.11 | 140,012 | +0.01(+0.05%) |
May 05, 2015 | 14.79 | 14.87 | 14.03 | 14.10 | 116,112 | -0.54(-3.67%) |
May 04, 2015 | 15.41 | 15.71 | 14.55 | 14.64 | 85,000 | -0.72(-4.69%) |