Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.24 | 16.50 | 16.20 | 16.27 | 1,425,989 | +0.13(+0.83%) |
Jul 30, 2015 | 16.13 | 16.28 | 16.03 | 16.14 | 1,605,981 | +0.06(+0.36%) |
Jul 29, 2015 | 16.35 | 16.41 | 15.90 | 16.08 | 1,700,106 | -0.26(-1.57%) |
Jul 28, 2015 | 16.09 | 16.53 | 15.87 | 16.34 | 2,278,074 | +0.65(+4.13%) |
Jul 27, 2015 | 15.94 | 15.97 | 15.63 | 15.69 | 1,258,557 | -0.34(-2.14%) |
Jul 24, 2015 | 16.75 | 16.77 | 15.97 | 16.04 | 2,548,200 | +0.02(+0.12%) |
Jul 23, 2015 | 16.08 | 16.45 | 15.95 | 16.02 | 1,430,485 | +0.10(+0.60%) |
Jul 22, 2015 | 15.91 | 16.09 | 15.82 | 15.92 | 644,971 | -0.10(-0.59%) |
Jul 21, 2015 | 16.04 | 16.19 | 15.79 | 16.02 | 821,003 | +0.02(+0.12%) |
Jul 20, 2015 | 16.33 | 16.47 | 15.93 | 16.00 | 1,186,596 | -0.42(-2.55%) |
Jul 17, 2015 | 16.43 | 16.52 | 16.25 | 16.42 | 1,323,411 | +0.09(+0.52%) |
Jul 16, 2015 | 16.21 | 16.41 | 16.14 | 16.33 | 763,094 | +0.21(+1.30%) |
Jul 15, 2015 | 16.14 | 16.42 | 16.05 | 16.12 | 1,542,447 | +0.05(+0.30%) |
Jul 14, 2015 | 15.69 | 16.07 | 15.57 | 16.07 | 1,341,361 | +0.39(+2.49%) |
Jul 13, 2015 | 15.47 | 15.78 | 15.35 | 15.68 | 965,410 | +0.43(+2.81%) |
Jul 10, 2015 | 14.97 | 15.30 | 14.97 | 15.26 | 1,137,612 | +0.44(+2.96%) |
Jul 09, 2015 | 14.86 | 15.01 | 14.82 | 14.82 | 1,359,297 | +0.15(+1.04%) |
Jul 08, 2015 | 14.78 | 15.01 | 14.54 | 14.66 | 1,190,099 | -0.30(-1.97%) |
Jul 07, 2015 | 14.59 | 15.04 | 14.56 | 14.96 | 1,372,460 | +0.44(+3.02%) |
Jul 06, 2015 | 14.30 | 14.55 | 14.27 | 14.52 | 587,533 | +0.09(+0.59%) |
Jul 02, 2015 | 14.25 | 14.44 | 14.44 | 14.44 | 784,558 | +0.25(+1.75%) |
Jul 01, 2015 | 14.41 | 14.44 | 14.13 | 14.19 | 697,089 | -0.05(-0.33%) |
Jun 30, 2015 | 14.26 | 14.26 | 14.04 | 14.24 | 866,570 | +0.18(+1.29%) |
Jun 29, 2015 | 14.50 | 14.54 | 14.04 | 14.06 | 858,056 | -0.55(-3.78%) |
Jun 26, 2015 | 14.41 | 14.66 | 14.29 | 14.61 | 1,348,034 | +0.18(+1.25%) |
Jun 25, 2015 | 14.56 | 14.56 | 14.33 | 14.43 | 535,038 | -0.07(-0.46%) |
Jun 24, 2015 | 14.64 | 14.64 | 14.45 | 14.49 | 683,694 | -0.16(-1.10%) |
Jun 23, 2015 | 14.55 | 14.66 | 14.44 | 14.66 | 611,625 | +0.11(+0.79%) |
Jun 22, 2015 | 14.62 | 14.67 | 14.52 | 14.54 | 439,945 | +0.00(+0.00%) |
Jun 19, 2015 | 14.67 | 14.71 | 14.48 | 14.54 | 870,563 | -0.12(-0.84%) |
Jun 18, 2015 | 14.46 | 14.78 | 14.43 | 14.66 | 944,747 | +0.26(+1.78%) |
Jun 17, 2015 | 14.41 | 14.50 | 14.27 | 14.41 | 615,224 | +0.02(+0.13%) |
Jun 16, 2015 | 14.55 | 14.60 | 14.35 | 14.39 | 736,691 | -0.19(-1.31%) |
Jun 15, 2015 | 14.34 | 14.64 | 14.21 | 14.58 | 972,360 | +0.14(+0.99%) |
Jun 12, 2015 | 14.47 | 14.65 | 14.36 | 14.44 | 698,900 | -0.11(-0.79%) |
Jun 11, 2015 | 14.29 | 14.63 | 14.29 | 14.55 | 865,440 | +0.30(+2.14%) |
Jun 10, 2015 | 14.03 | 14.37 | 13.92 | 14.25 | 1,406,981 | +0.32(+2.33%) |
Jun 09, 2015 | 13.93 | 13.97 | 13.79 | 13.92 | 726,100 | -0.01(-0.07%) |
Jun 08, 2015 | 14.13 | 14.15 | 13.90 | 13.93 | 628,189 | -0.26(-1.81%) |
Jun 05, 2015 | 13.89 | 14.25 | 13.73 | 14.19 | 996,907 | +0.28(+1.99%) |
Jun 04, 2015 | 14.03 | 14.25 | 13.86 | 13.91 | 1,294,739 | -0.10(-0.75%) |
Jun 03, 2015 | 14.19 | 14.43 | 13.98 | 14.02 | 1,533,764 | -0.10(-0.67%) |
Jun 02, 2015 | 14.07 | 14.25 | 13.93 | 14.11 | 1,493,505 | +0.03(+0.20%) |
Jun 01, 2015 | 14.04 | 14.27 | 13.81 | 14.08 | 2,739,282 | +0.46(+3.35%) |
May 29, 2015 | 13.62 | 13.66 | 13.55 | 13.63 | 1,338,493 | -0.04(-0.28%) |
May 28, 2015 | 13.65 | 13.69 | 13.54 | 13.66 | 888,356 | +0.03(+0.21%) |
May 27, 2015 | 13.29 | 13.64 | 13.24 | 13.64 | 1,254,351 | +0.35(+2.65%) |
May 26, 2015 | 13.24 | 13.36 | 13.08 | 13.28 | 835,791 | +0.03(+0.22%) |
May 22, 2015 | 13.18 | 13.26 | 13.26 | 13.26 | 746,858 | +0.07(+0.51%) |
May 21, 2015 | 13.06 | 13.26 | 13.01 | 13.19 | 557,632 | +0.10(+0.80%) |
May 20, 2015 | 12.89 | 13.19 | 12.87 | 13.08 | 678,055 | +0.14(+1.10%) |
May 19, 2015 | 13.19 | 13.19 | 12.92 | 12.94 | 723,172 | -0.23(-1.74%) |
May 18, 2015 | 13.03 | 13.24 | 12.90 | 13.17 | 815,113 | +0.14(+1.10%) |
May 15, 2015 | 12.92 | 13.08 | 12.81 | 13.03 | 579,163 | +0.12(+0.96%) |
May 14, 2015 | 12.96 | 13.02 | 12.81 | 12.90 | 696,309 | +0.02(+0.15%) |
May 13, 2015 | 13.17 | 13.23 | 12.87 | 12.88 | 742,561 | -0.27(-2.03%) |
May 12, 2015 | 13.00 | 13.33 | 12.86 | 13.15 | 704,635 | +0.10(+0.73%) |
May 11, 2015 | 13.13 | 13.31 | 13.07 | 13.06 | 965,216 | -0.10(-0.72%) |
May 08, 2015 | 13.29 | 13.43 | 13.09 | 13.15 | 997,905 | +0.03(+0.22%) |
May 07, 2015 | 12.90 | 13.15 | 12.76 | 13.12 | 1,712,875 | +0.24(+1.85%) |
May 06, 2015 | 12.89 | 12.95 | 12.71 | 12.88 | 993,248 | +0.05(+0.37%) |
May 05, 2015 | 13.04 | 13.06 | 12.77 | 12.84 | 1,219,425 | -0.23(-1.75%) |
May 04, 2015 | 12.99 | 13.18 | 12.99 | 13.06 | 1,068,295 | +0.17(+1.33%) |