Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.59 | 15.73 | 15.59 | 15.67 | 17,046 | -0.04(-0.26%) |
Jul 30, 2015 | 15.95 | 16.08 | 15.59 | 15.71 | 56,327 | -0.31(-1.91%) |
Jul 29, 2015 | 16.05 | 16.13 | 15.92 | 16.01 | 9,942 | -0.07(-0.41%) |
Jul 28, 2015 | 16.10 | 16.16 | 15.95 | 16.08 | 28,796 | +0.02(+0.15%) |
Jul 27, 2015 | 16.44 | 16.44 | 15.90 | 16.06 | 43,147 | -0.40(-2.46%) |
Jul 24, 2015 | 16.51 | 16.51 | 16.18 | 16.46 | 29,509 | +0.21(+1.27%) |
Jul 23, 2015 | 16.22 | 16.51 | 16.03 | 16.25 | 41,902 | +0.12(+0.77%) |
Jul 22, 2015 | 16.48 | 16.58 | 16.07 | 16.13 | 23,274 | -0.39(-2.35%) |
Jul 21, 2015 | 16.38 | 16.61 | 16.38 | 16.52 | 104,236 | +0.05(+0.30%) |
Jul 20, 2015 | 15.77 | 16.47 | 15.77 | 16.47 | 28,184 | +0.76(+4.83%) |
Jul 17, 2015 | 15.58 | 15.88 | 15.33 | 15.71 | 54,260 | +0.07(+0.48%) |
Jul 16, 2015 | 15.37 | 15.77 | 15.30 | 15.64 | 45,456 | +0.36(+2.38%) |
Jul 15, 2015 | 15.37 | 15.46 | 15.15 | 15.27 | 69,367 | -0.03(-0.22%) |
Jul 14, 2015 | 15.37 | 15.54 | 15.15 | 15.30 | 79,347 | -0.07(-0.43%) |
Jul 13, 2015 | 15.48 | 15.75 | 15.24 | 15.37 | 60,775 | +0.05(+0.32%) |
Jul 10, 2015 | 15.27 | 15.53 | 15.16 | 15.32 | 54,969 | +0.05(+0.32%) |
Jul 09, 2015 | 15.16 | 15.43 | 15.16 | 15.27 | 48,257 | +0.12(+0.76%) |
Jul 08, 2015 | 15.27 | 15.51 | 15.15 | 15.16 | 93,215 | -0.26(-1.66%) |
Jul 07, 2015 | 15.53 | 15.53 | 15.31 | 15.41 | 78,758 | -0.27(-1.74%) |
Jul 06, 2015 | 15.82 | 15.82 | 15.50 | 15.68 | 34,788 | -0.07(-0.47%) |
Jul 02, 2015 | 15.48 | 15.76 | 15.76 | 15.76 | 52,210 | +0.31(+1.98%) |
Jul 01, 2015 | 15.43 | 15.73 | 15.24 | 15.45 | 14,246 | +0.18(+1.19%) |
Jun 30, 2015 | 15.43 | 15.96 | 14.93 | 15.27 | 128,654 | -0.03(-0.22%) |
Jun 29, 2015 | 15.29 | 15.53 | 15.08 | 15.30 | 135,972 | -0.26(-1.64%) |
Jun 26, 2015 | 15.48 | 15.67 | 15.38 | 15.56 | 46,556 | +0.06(+0.37%) |
Jun 25, 2015 | 15.82 | 16.02 | 15.26 | 15.50 | 78,366 | -0.35(-2.19%) |
Jun 24, 2015 | 15.95 | 16.43 | 15.23 | 15.85 | 207,109 | -0.26(-1.59%) |
Jun 23, 2015 | 16.35 | 16.35 | 15.98 | 16.11 | 37,872 | -0.04(-0.26%) |
Jun 22, 2015 | 16.30 | 16.76 | 16.04 | 16.15 | 74,917 | -0.32(-1.95%) |
Jun 19, 2015 | 16.54 | 16.68 | 16.17 | 16.47 | 43,967 | -0.11(-0.65%) |
Jun 18, 2015 | 16.72 | 17.17 | 16.51 | 16.58 | 74,510 | +0.02(+0.15%) |
Jun 17, 2015 | 17.00 | 17.00 | 16.45 | 16.55 | 67,451 | -0.30(-1.76%) |
Jun 16, 2015 | 17.14 | 17.54 | 16.72 | 16.85 | 71,491 | -0.20(-1.16%) |
Jun 15, 2015 | 16.83 | 18.03 | 16.78 | 17.05 | 100,777 | +0.19(+1.13%) |
Jun 12, 2015 | 16.58 | 17.87 | 16.36 | 16.86 | 324,542 | +0.17(+1.04%) |
Jun 11, 2015 | 15.84 | 17.24 | 15.84 | 16.68 | 250,689 | +0.77(+4.82%) |
Jun 10, 2015 | 15.71 | 16.09 | 15.40 | 15.92 | 95,148 | +0.24(+1.53%) |
Jun 09, 2015 | 15.65 | 15.83 | 15.54 | 15.68 | 22,404 | -0.02(-0.16%) |
Jun 08, 2015 | 15.85 | 15.87 | 15.46 | 15.70 | 22,303 | -0.08(-0.52%) |
Jun 05, 2015 | 15.79 | 16.20 | 15.64 | 15.78 | 131,324 | -0.04(-0.26%) |
Jun 04, 2015 | 16.05 | 16.31 | 15.65 | 15.82 | 64,678 | -0.19(-1.19%) |
Jun 03, 2015 | 15.89 | 16.01 | 15.79 | 16.01 | 25,689 | -0.01(-0.05%) |
Jun 02, 2015 | 16.29 | 16.30 | 15.99 | 16.02 | 9,716 | -0.28(-1.72%) |
Jun 01, 2015 | 16.14 | 16.48 | 15.99 | 16.30 | 69,972 | +0.21(+1.33%) |
May 29, 2015 | 16.32 | 16.44 | 15.88 | 16.09 | 35,293 | -0.37(-2.26%) |
May 28, 2015 | 16.14 | 16.49 | 15.93 | 16.46 | 28,646 | +0.20(+1.22%) |
May 27, 2015 | 16.08 | 16.26 | 16.08 | 16.26 | 11,950 | +0.10(+0.61%) |
May 26, 2015 | 16.24 | 16.24 | 15.87 | 16.16 | 33,963 | -0.10(-0.61%) |
May 22, 2015 | 16.23 | 16.26 | 16.26 | 16.26 | 9,569 | -0.12(-0.71%) |
May 21, 2015 | 16.16 | 16.39 | 15.99 | 16.38 | 37,653 | +0.29(+1.80%) |
May 20, 2015 | 16.08 | 16.37 | 15.84 | 16.09 | 82,906 | +0.02(+0.10%) |
May 19, 2015 | 16.06 | 16.08 | 15.89 | 16.07 | 42,462 | +0.02(+0.10%) |
May 18, 2015 | 16.25 | 16.28 | 15.80 | 16.06 | 15,440 | -0.19(-1.17%) |
May 15, 2015 | 16.26 | 16.40 | 16.21 | 16.25 | 28,510 | -0.02(-0.10%) |
May 14, 2015 | 15.97 | 16.26 | 15.73 | 16.26 | 31,820 | +0.35(+2.23%) |
May 13, 2015 | 15.68 | 15.94 | 15.61 | 15.91 | 12,790 | +0.33(+2.12%) |
May 12, 2015 | 15.52 | 15.68 | 15.36 | 15.58 | 17,050 | -0.11(-0.68%) |
May 11, 2015 | 15.55 | 15.68 | 15.49 | 15.68 | 21,133 | +0.14(+0.90%) |
May 08, 2015 | 15.51 | 15.61 | 15.35 | 15.54 | 51,545 | +0.07(+0.48%) |
May 07, 2015 | 15.37 | 15.51 | 15.17 | 15.47 | 22,375 | +0.12(+0.75%) |
May 06, 2015 | 15.31 | 15.46 | 15.23 | 15.35 | 23,775 | +0.00(+0.00%) |
May 05, 2015 | 15.24 | 15.45 | 15.21 | 15.35 | 38,979 | +0.09(+0.59%) |
May 04, 2015 | 15.02 | 15.31 | 15.02 | 15.26 | 19,796 | +0.40(+2.67%) |