Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.82 | 13.90 | 13.79 | 13.87 | 1,395,671 | +0.08(+0.56%) |
Jul 30, 2015 | 13.74 | 13.87 | 13.68 | 13.79 | 1,316,011 | -0.01(-0.10%) |
Jul 29, 2015 | 13.44 | 13.82 | 13.40 | 13.81 | 1,603,870 | +0.33(+2.45%) |
Jul 28, 2015 | 13.41 | 13.62 | 13.35 | 13.48 | 1,772,298 | +0.06(+0.47%) |
Jul 27, 2015 | 13.27 | 13.46 | 13.27 | 13.41 | 2,743,658 | +0.06(+0.47%) |
Jul 24, 2015 | 13.40 | 14.02 | 13.35 | 13.35 | 3,561,910 | -0.13(-0.94%) |
Jul 23, 2015 | 13.86 | 13.93 | 13.17 | 13.48 | 8,018,691 | -0.86(-5.98%) |
Jul 22, 2015 | 14.58 | 14.66 | 14.30 | 14.33 | 1,156,514 | -0.30(-2.06%) |
Jul 21, 2015 | 14.66 | 14.69 | 14.59 | 14.64 | 544,363 | -0.04(-0.24%) |
Jul 20, 2015 | 14.82 | 14.82 | 14.64 | 14.67 | 814,042 | -0.11(-0.71%) |
Jul 17, 2015 | 15.11 | 15.18 | 14.78 | 14.78 | 674,579 | -0.30(-2.00%) |
Jul 16, 2015 | 14.79 | 15.16 | 14.72 | 15.08 | 1,725,756 | +0.45(+3.07%) |
Jul 15, 2015 | 14.87 | 14.91 | 14.59 | 14.63 | 1,663,693 | -0.17(-1.14%) |
Jul 14, 2015 | 14.83 | 14.90 | 14.77 | 14.80 | 1,398,916 | -0.06(-0.38%) |
Jul 13, 2015 | 15.13 | 15.24 | 14.84 | 14.85 | 1,048,181 | +0.00(+0.00%) |
Jul 10, 2015 | 14.89 | 14.91 | 14.79 | 14.85 | 618,575 | +0.09(+0.62%) |
Jul 09, 2015 | 15.16 | 15.17 | 14.73 | 14.76 | 731,399 | -0.22(-1.45%) |
Jul 08, 2015 | 15.08 | 15.29 | 14.93 | 14.98 | 1,106,114 | -0.26(-1.71%) |
Jul 07, 2015 | 15.05 | 15.32 | 15.04 | 15.24 | 1,711,548 | +0.17(+1.12%) |
Jul 06, 2015 | 14.85 | 15.10 | 14.85 | 15.07 | 1,467,120 | +0.12(+0.80%) |
Jul 02, 2015 | 14.98 | 14.95 | 14.95 | 14.95 | 1,169,222 | +0.01(+0.05%) |
Jul 01, 2015 | 15.01 | 15.10 | 14.93 | 14.94 | 723,318 | +0.06(+0.38%) |
Jun 30, 2015 | 14.78 | 14.95 | 14.76 | 14.89 | 1,013,433 | +0.20(+1.34%) |
Jun 29, 2015 | 15.04 | 15.13 | 14.58 | 14.69 | 2,009,429 | -0.51(-3.33%) |
Jun 26, 2015 | 15.18 | 15.27 | 15.16 | 15.20 | 2,217,230 | +0.02(+0.14%) |
Jun 25, 2015 | 15.18 | 15.30 | 15.08 | 15.18 | 952,649 | +0.04(+0.23%) |
Jun 24, 2015 | 15.47 | 15.52 | 15.12 | 15.14 | 973,477 | -0.35(-2.24%) |
Jun 23, 2015 | 15.46 | 15.50 | 15.38 | 15.49 | 529,170 | +0.08(+0.50%) |
Jun 22, 2015 | 15.54 | 15.54 | 15.39 | 15.41 | 732,834 | -0.07(-0.45%) |
Jun 19, 2015 | 15.63 | 15.66 | 15.45 | 15.48 | 733,399 | -0.15(-0.93%) |
Jun 18, 2015 | 15.57 | 15.74 | 15.57 | 15.63 | 567,239 | +0.12(+0.76%) |
Jun 17, 2015 | 15.56 | 15.61 | 15.40 | 15.51 | 653,495 | -0.05(-0.31%) |
Jun 16, 2015 | 15.43 | 15.57 | 15.35 | 15.56 | 708,527 | +0.12(+0.81%) |
Jun 15, 2015 | 15.25 | 15.45 | 15.20 | 15.43 | 842,029 | +0.08(+0.50%) |
Jun 12, 2015 | 15.64 | 15.64 | 15.34 | 15.36 | 916,647 | -0.33(-2.08%) |
Jun 11, 2015 | 15.45 | 15.68 | 15.44 | 15.68 | 1,050,300 | +0.22(+1.44%) |
Jun 10, 2015 | 15.40 | 15.59 | 15.38 | 15.46 | 983,747 | +0.12(+0.82%) |
Jun 09, 2015 | 15.36 | 15.40 | 15.31 | 15.34 | 765,641 | -0.04(-0.27%) |
Jun 08, 2015 | 15.28 | 15.38 | 15.27 | 15.38 | 647,078 | +0.10(+0.64%) |
Jun 05, 2015 | 15.20 | 15.31 | 15.06 | 15.28 | 727,898 | +0.06(+0.36%) |
Jun 04, 2015 | 15.34 | 15.40 | 15.22 | 15.22 | 562,542 | -0.16(-1.04%) |
Jun 03, 2015 | 15.39 | 15.50 | 15.36 | 15.38 | 808,758 | +0.02(+0.14%) |
Jun 02, 2015 | 15.32 | 15.47 | 15.25 | 15.36 | 933,766 | +0.01(+0.05%) |
Jun 01, 2015 | 15.42 | 15.49 | 15.31 | 15.36 | 538,881 | +0.01(+0.04%) |
May 29, 2015 | 15.44 | 15.48 | 15.30 | 15.35 | 676,770 | -0.10(-0.63%) |
May 28, 2015 | 15.48 | 15.53 | 15.34 | 15.45 | 906,646 | -0.10(-0.63%) |
May 27, 2015 | 15.48 | 15.61 | 15.38 | 15.54 | 749,525 | +0.10(+0.67%) |
May 26, 2015 | 15.72 | 15.72 | 15.35 | 15.44 | 903,451 | -0.35(-2.20%) |
May 22, 2015 | 15.79 | 15.79 | 15.79 | 15.79 | 1,050,326 | -0.01(-0.09%) |
May 21, 2015 | 15.72 | 15.87 | 15.71 | 15.80 | 762,880 | +0.06(+0.40%) |
May 20, 2015 | 15.63 | 15.76 | 15.56 | 15.74 | 1,066,732 | +0.11(+0.71%) |
May 19, 2015 | 15.67 | 15.69 | 15.54 | 15.63 | 1,176,962 | +0.01(+0.04%) |
May 18, 2015 | 15.57 | 15.67 | 15.47 | 15.62 | 1,058,553 | +0.08(+0.49%) |
May 15, 2015 | 15.31 | 15.56 | 15.24 | 15.54 | 1,339,388 | +0.27(+1.77%) |
May 14, 2015 | 15.27 | 15.30 | 15.22 | 15.27 | 1,376,275 | +0.11(+0.73%) |
May 13, 2015 | 15.13 | 15.30 | 15.02 | 15.16 | 1,850,280 | +0.07(+0.46%) |
May 12, 2015 | 14.86 | 15.13 | 14.76 | 15.09 | 1,406,373 | +0.09(+0.60%) |
May 11, 2015 | 14.94 | 15.25 | 14.94 | 15.00 | 1,346,466 | +0.19(+1.27%) |
May 08, 2015 | 14.65 | 14.96 | 14.63 | 14.81 | 1,517,965 | +0.25(+1.72%) |
May 07, 2015 | 14.56 | 14.64 | 14.52 | 14.56 | 1,204,413 | +0.02(+0.14%) |
May 06, 2015 | 14.68 | 14.70 | 14.50 | 14.54 | 1,247,698 | -0.09(-0.62%) |
May 05, 2015 | 14.75 | 14.77 | 14.43 | 14.63 | 1,782,912 | +0.22(+1.54%) |
May 04, 2015 | 14.45 | 14.56 | 14.21 | 14.41 | 1,839,392 | +0.44(+3.13%) |