Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.09 | 14.23 | 13.82 | 13.94 | 321,732 | -0.11(-0.76%) |
Jul 30, 2015 | 13.95 | 14.15 | 13.89 | 14.04 | 198,789 | +0.02(+0.13%) |
Jul 29, 2015 | 14.01 | 14.13 | 13.99 | 14.03 | 226,603 | -0.03(-0.18%) |
Jul 28, 2015 | 13.98 | 14.16 | 13.64 | 14.05 | 218,204 | +0.16(+1.13%) |
Jul 27, 2015 | 13.85 | 13.94 | 13.77 | 13.89 | 246,367 | -0.02(-0.14%) |
Jul 24, 2015 | 14.18 | 14.22 | 13.82 | 13.91 | 176,993 | -0.28(-1.99%) |
Jul 23, 2015 | 14.45 | 14.48 | 14.18 | 14.20 | 181,131 | -0.26(-1.78%) |
Jul 22, 2015 | 14.17 | 14.46 | 14.14 | 14.45 | 158,109 | +0.24(+1.68%) |
Jul 21, 2015 | 14.45 | 14.60 | 14.13 | 14.21 | 205,130 | -0.24(-1.69%) |
Jul 20, 2015 | 14.40 | 14.51 | 14.26 | 14.46 | 137,079 | +0.07(+0.48%) |
Jul 17, 2015 | 14.21 | 14.43 | 14.12 | 14.39 | 200,469 | +0.24(+1.69%) |
Jul 16, 2015 | 14.25 | 14.38 | 14.11 | 14.15 | 223,920 | +0.01(+0.04%) |
Jul 15, 2015 | 14.38 | 14.54 | 14.09 | 14.14 | 133,674 | -0.26(-1.83%) |
Jul 14, 2015 | 14.56 | 14.63 | 14.39 | 14.41 | 100,018 | -0.15(-1.04%) |
Jul 13, 2015 | 14.28 | 14.62 | 14.21 | 14.56 | 227,044 | +0.35(+2.43%) |
Jul 10, 2015 | 14.10 | 14.23 | 13.99 | 14.21 | 136,972 | +0.25(+1.75%) |
Jul 09, 2015 | 14.11 | 14.21 | 13.93 | 13.97 | 180,687 | +0.08(+0.59%) |
Jul 08, 2015 | 14.00 | 14.22 | 13.76 | 13.89 | 756,451 | -0.32(-2.26%) |
Jul 07, 2015 | 14.30 | 14.30 | 14.01 | 14.21 | 178,654 | -0.10(-0.70%) |
Jul 06, 2015 | 14.14 | 14.36 | 14.11 | 14.31 | 197,531 | +0.02(+0.13%) |
Jul 02, 2015 | 14.39 | 14.29 | 14.29 | 14.29 | 183,887 | -0.06(-0.44%) |
Jul 01, 2015 | 14.29 | 14.63 | 14.23 | 14.35 | 211,885 | +0.21(+1.46%) |
Jun 30, 2015 | 14.24 | 14.43 | 14.10 | 14.14 | 455,104 | +0.08(+0.58%) |
Jun 29, 2015 | 14.23 | 14.65 | 14.05 | 14.06 | 333,186 | -0.25(-1.75%) |
Jun 26, 2015 | 14.45 | 14.61 | 14.14 | 14.31 | 842,066 | -0.09(-0.61%) |
Jun 25, 2015 | 14.56 | 14.61 | 14.26 | 14.40 | 194,511 | -0.07(-0.48%) |
Jun 24, 2015 | 14.48 | 14.67 | 14.40 | 14.47 | 178,740 | -0.04(-0.26%) |
Jun 23, 2015 | 14.65 | 14.67 | 14.43 | 14.51 | 210,340 | -0.17(-1.15%) |
Jun 22, 2015 | 14.80 | 14.90 | 14.64 | 14.68 | 183,688 | +0.01(+0.09%) |
Jun 19, 2015 | 14.82 | 14.82 | 14.66 | 14.67 | 364,090 | -0.11(-0.72%) |
Jun 18, 2015 | 14.72 | 14.89 | 14.69 | 14.77 | 184,497 | +0.11(+0.77%) |
Jun 17, 2015 | 14.90 | 14.90 | 14.56 | 14.66 | 171,277 | -0.14(-0.93%) |
Jun 16, 2015 | 14.78 | 14.96 | 14.74 | 14.80 | 176,130 | +0.01(+0.04%) |
Jun 15, 2015 | 14.97 | 14.97 | 14.67 | 14.79 | 220,607 | -0.28(-1.88%) |
Jun 12, 2015 | 14.96 | 15.19 | 14.94 | 15.07 | 81,843 | +0.00(+0.00%) |
Jun 11, 2015 | 15.16 | 15.21 | 15.02 | 15.07 | 96,372 | -0.03(-0.21%) |
Jun 10, 2015 | 14.87 | 15.23 | 14.79 | 15.11 | 253,525 | +0.29(+1.95%) |
Jun 09, 2015 | 14.92 | 14.99 | 14.70 | 14.82 | 129,953 | -0.13(-0.88%) |
Jun 08, 2015 | 14.86 | 15.05 | 14.75 | 14.95 | 234,182 | +0.04(+0.29%) |
Jun 05, 2015 | 14.76 | 14.97 | 14.60 | 14.90 | 108,949 | +0.10(+0.68%) |
Jun 04, 2015 | 14.94 | 15.05 | 14.73 | 14.80 | 107,897 | -0.27(-1.78%) |
Jun 03, 2015 | 14.96 | 15.15 | 14.83 | 15.07 | 264,615 | +0.13(+0.84%) |
Jun 02, 2015 | 14.83 | 15.07 | 14.72 | 14.95 | 177,975 | +0.05(+0.34%) |
Jun 01, 2015 | 14.95 | 15.05 | 14.59 | 14.90 | 181,654 | +0.10(+0.68%) |
May 29, 2015 | 15.19 | 15.27 | 14.69 | 14.80 | 694,173 | -0.40(-2.63%) |
May 28, 2015 | 15.27 | 15.27 | 15.06 | 15.20 | 247,529 | -0.06(-0.41%) |
May 27, 2015 | 15.09 | 15.35 | 15.03 | 15.26 | 380,978 | +0.11(+0.70%) |
May 26, 2015 | 15.05 | 15.19 | 14.99 | 15.15 | 471,019 | -0.04(-0.29%) |
May 22, 2015 | 15.07 | 15.20 | 15.20 | 15.20 | 226,652 | +0.08(+0.54%) |
May 21, 2015 | 15.19 | 15.22 | 14.87 | 15.12 | 388,629 | -0.07(-0.45%) |
May 20, 2015 | 14.81 | 15.22 | 14.62 | 15.19 | 362,694 | +0.42(+2.84%) |
May 19, 2015 | 14.74 | 14.88 | 14.62 | 14.77 | 156,889 | -0.03(-0.17%) |
May 18, 2015 | 14.39 | 14.79 | 14.33 | 14.79 | 180,539 | +0.33(+2.25%) |
May 15, 2015 | 14.56 | 14.60 | 14.32 | 14.47 | 105,478 | -0.17(-1.15%) |
May 14, 2015 | 14.59 | 14.68 | 14.39 | 14.64 | 223,643 | +0.13(+0.91%) |
May 13, 2015 | 14.25 | 14.51 | 14.07 | 14.50 | 256,808 | +0.25(+1.75%) |
May 12, 2015 | 14.12 | 14.26 | 13.95 | 14.25 | 293,297 | +0.03(+0.18%) |
May 11, 2015 | 14.17 | 14.46 | 14.16 | 14.23 | 233,840 | +0.00(+0.00%) |
May 08, 2015 | 14.45 | 14.45 | 14.13 | 14.23 | 208,980 | -0.01(-0.04%) |
May 07, 2015 | 14.86 | 14.86 | 13.39 | 14.24 | 1,129,238 | -0.86(-5.68%) |
May 06, 2015 | 15.00 | 15.11 | 14.80 | 15.09 | 239,512 | +0.19(+1.26%) |
May 05, 2015 | 15.04 | 15.16 | 14.80 | 14.90 | 154,070 | -0.24(-1.57%) |
May 04, 2015 | 15.12 | 15.24 | 15.04 | 15.14 | 148,582 | +0.04(+0.29%) |