Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.24 | 16.50 | 16.20 | 16.27 | 1,426,042 | +0.13(+0.83%) |
Jul 30, 2015 | 16.13 | 16.28 | 16.03 | 16.14 | 1,606,040 | +0.06(+0.36%) |
Jul 29, 2015 | 16.35 | 16.41 | 15.90 | 16.08 | 1,700,169 | -0.26(-1.57%) |
Jul 28, 2015 | 16.09 | 16.53 | 15.87 | 16.34 | 2,278,158 | +0.65(+4.13%) |
Jul 27, 2015 | 15.94 | 15.97 | 15.63 | 15.69 | 1,258,604 | -0.34(-2.14%) |
Jul 24, 2015 | 16.75 | 16.77 | 15.97 | 16.04 | 2,548,294 | +0.02(+0.12%) |
Jul 23, 2015 | 16.08 | 16.45 | 15.95 | 16.02 | 1,430,538 | +0.10(+0.60%) |
Jul 22, 2015 | 15.91 | 16.09 | 15.82 | 15.92 | 644,994 | -0.10(-0.59%) |
Jul 21, 2015 | 16.04 | 16.19 | 15.79 | 16.02 | 821,034 | +0.02(+0.12%) |
Jul 20, 2015 | 16.33 | 16.47 | 15.93 | 16.00 | 1,186,640 | -0.42(-2.55%) |
Jul 17, 2015 | 16.43 | 16.52 | 16.25 | 16.42 | 1,323,460 | +0.09(+0.52%) |
Jul 16, 2015 | 16.21 | 16.41 | 16.14 | 16.33 | 763,123 | +0.21(+1.30%) |
Jul 15, 2015 | 16.14 | 16.42 | 16.05 | 16.12 | 1,542,505 | +0.05(+0.30%) |
Jul 14, 2015 | 15.69 | 16.07 | 15.57 | 16.07 | 1,341,410 | +0.39(+2.49%) |
Jul 13, 2015 | 15.47 | 15.78 | 15.35 | 15.68 | 965,446 | +0.43(+2.81%) |
Jul 10, 2015 | 14.97 | 15.30 | 14.97 | 15.25 | 1,137,654 | +0.44(+2.96%) |
Jul 09, 2015 | 14.85 | 15.01 | 14.82 | 14.82 | 1,359,347 | +0.15(+1.04%) |
Jul 08, 2015 | 14.78 | 15.01 | 14.54 | 14.66 | 1,190,143 | -0.30(-1.97%) |
Jul 07, 2015 | 14.59 | 15.04 | 14.56 | 14.96 | 1,372,511 | +0.44(+3.02%) |
Jul 06, 2015 | 14.30 | 14.55 | 14.27 | 14.52 | 587,555 | +0.09(+0.59%) |
Jul 02, 2015 | 14.25 | 14.44 | 14.44 | 14.44 | 784,587 | +0.25(+1.75%) |
Jul 01, 2015 | 14.41 | 14.44 | 14.13 | 14.19 | 697,115 | -0.05(-0.33%) |
Jun 30, 2015 | 14.26 | 14.26 | 14.04 | 14.24 | 866,602 | +0.18(+1.29%) |
Jun 29, 2015 | 14.50 | 14.54 | 14.04 | 14.05 | 858,088 | -0.55(-3.78%) |
Jun 26, 2015 | 14.41 | 14.65 | 14.29 | 14.61 | 1,348,084 | +0.18(+1.25%) |
Jun 25, 2015 | 14.56 | 14.56 | 14.33 | 14.43 | 535,058 | -0.07(-0.46%) |
Jun 24, 2015 | 14.64 | 14.64 | 14.45 | 14.49 | 683,720 | -0.16(-1.10%) |
Jun 23, 2015 | 14.55 | 14.66 | 14.44 | 14.65 | 611,648 | +0.11(+0.79%) |
Jun 22, 2015 | 14.62 | 14.67 | 14.52 | 14.54 | 439,961 | +0.00(+0.00%) |
Jun 19, 2015 | 14.67 | 14.71 | 14.48 | 14.54 | 870,596 | -0.12(-0.84%) |
Jun 18, 2015 | 14.45 | 14.78 | 14.43 | 14.66 | 944,782 | +0.26(+1.78%) |
Jun 17, 2015 | 14.41 | 14.50 | 14.27 | 14.41 | 615,247 | +0.02(+0.13%) |
Jun 16, 2015 | 14.55 | 14.60 | 14.35 | 14.39 | 736,718 | -0.19(-1.31%) |
Jun 15, 2015 | 14.34 | 14.64 | 14.21 | 14.58 | 972,396 | +0.14(+0.99%) |
Jun 12, 2015 | 14.47 | 14.65 | 14.35 | 14.44 | 698,926 | -0.11(-0.78%) |
Jun 11, 2015 | 14.29 | 14.63 | 14.29 | 14.55 | 865,472 | +0.30(+2.14%) |
Jun 10, 2015 | 14.03 | 14.37 | 13.92 | 14.25 | 1,407,033 | +0.32(+2.33%) |
Jun 09, 2015 | 13.93 | 13.97 | 13.79 | 13.92 | 726,127 | -0.01(-0.07%) |
Jun 08, 2015 | 14.13 | 14.15 | 13.90 | 13.93 | 628,213 | -0.26(-1.81%) |
Jun 05, 2015 | 13.89 | 14.25 | 13.73 | 14.19 | 996,944 | +0.28(+1.99%) |
Jun 04, 2015 | 14.03 | 14.25 | 13.86 | 13.91 | 1,294,787 | -0.10(-0.75%) |
Jun 03, 2015 | 14.19 | 14.43 | 13.98 | 14.02 | 1,533,821 | -0.10(-0.67%) |
Jun 02, 2015 | 14.07 | 14.25 | 13.93 | 14.11 | 1,493,560 | +0.03(+0.20%) |
Jun 01, 2015 | 14.04 | 14.27 | 13.81 | 14.08 | 2,739,383 | +0.46(+3.35%) |
May 29, 2015 | 13.62 | 13.66 | 13.55 | 13.63 | 1,338,542 | -0.04(-0.28%) |
May 28, 2015 | 13.65 | 13.69 | 13.54 | 13.66 | 888,389 | +0.03(+0.21%) |
May 27, 2015 | 13.29 | 13.64 | 13.24 | 13.64 | 1,254,398 | +0.35(+2.65%) |
May 26, 2015 | 13.24 | 13.36 | 13.08 | 13.28 | 835,822 | +0.03(+0.22%) |
May 22, 2015 | 13.18 | 13.25 | 13.25 | 13.25 | 746,886 | +0.07(+0.51%) |
May 21, 2015 | 13.05 | 13.26 | 13.01 | 13.19 | 557,652 | +0.10(+0.80%) |
May 20, 2015 | 12.89 | 13.19 | 12.86 | 13.08 | 678,080 | +0.14(+1.10%) |
May 19, 2015 | 13.19 | 13.19 | 12.92 | 12.94 | 723,199 | -0.23(-1.74%) |
May 18, 2015 | 13.03 | 13.24 | 12.90 | 13.17 | 815,143 | +0.14(+1.10%) |
May 15, 2015 | 12.92 | 13.08 | 12.81 | 13.03 | 579,184 | +0.12(+0.96%) |
May 14, 2015 | 12.96 | 13.02 | 12.81 | 12.90 | 696,334 | +0.02(+0.15%) |
May 13, 2015 | 13.17 | 13.23 | 12.86 | 12.88 | 742,588 | -0.27(-2.03%) |
May 12, 2015 | 13.00 | 13.33 | 12.86 | 13.15 | 704,661 | +0.10(+0.73%) |
May 11, 2015 | 13.13 | 13.31 | 13.07 | 13.05 | 965,251 | -0.10(-0.72%) |
May 08, 2015 | 13.29 | 13.43 | 13.09 | 13.15 | 997,942 | +0.03(+0.22%) |
May 07, 2015 | 12.90 | 13.15 | 12.76 | 13.12 | 1,712,939 | +0.24(+1.85%) |
May 06, 2015 | 12.89 | 12.95 | 12.71 | 12.88 | 993,285 | +0.05(+0.37%) |
May 05, 2015 | 13.04 | 13.06 | 12.77 | 12.84 | 1,219,470 | -0.23(-1.75%) |
May 04, 2015 | 12.99 | 13.18 | 12.99 | 13.06 | 1,068,335 | +0.17(+1.33%) |