Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.70 | 13.74 | 13.63 | 13.65 | 667,148 | +0.09(+0.65%) |
Jul 30, 2015 | 13.59 | 13.60 | 13.51 | 13.56 | 829,936 | -0.03(-0.22%) |
Jul 29, 2015 | 13.59 | 13.69 | 13.56 | 13.59 | 725,064 | +0.20(+1.53%) |
Jul 28, 2015 | 13.24 | 13.40 | 13.21 | 13.38 | 902,206 | +0.23(+1.78%) |
Jul 27, 2015 | 13.17 | 13.26 | 13.09 | 13.15 | 1,257,501 | -0.59(-4.26%) |
Jul 24, 2015 | 14.02 | 14.03 | 13.71 | 13.73 | 572,566 | -0.23(-1.68%) |
Jul 23, 2015 | 14.00 | 14.25 | 13.87 | 13.97 | 1,368,971 | +0.15(+1.11%) |
Jul 22, 2015 | 13.84 | 13.92 | 13.77 | 13.81 | 616,848 | -0.42(-2.93%) |
Jul 21, 2015 | 14.28 | 14.31 | 14.22 | 14.23 | 353,861 | -0.07(-0.51%) |
Jul 20, 2015 | 14.49 | 14.49 | 14.27 | 14.30 | 1,609,590 | -0.17(-1.16%) |
Jul 17, 2015 | 14.46 | 14.59 | 14.46 | 14.47 | 882,666 | +0.11(+0.76%) |
Jul 16, 2015 | 14.24 | 14.38 | 14.23 | 14.36 | 837,268 | +0.38(+2.72%) |
Jul 15, 2015 | 14.02 | 14.03 | 13.94 | 13.98 | 396,879 | -0.04(-0.26%) |
Jul 14, 2015 | 14.00 | 14.03 | 13.92 | 14.02 | 1,147,202 | -0.05(-0.36%) |
Jul 13, 2015 | 14.13 | 14.19 | 14.05 | 14.07 | 2,821,146 | +0.10(+0.68%) |
Jul 10, 2015 | 13.97 | 14.00 | 13.92 | 13.97 | 953,377 | +0.41(+3.02%) |
Jul 09, 2015 | 13.76 | 13.77 | 13.56 | 13.56 | 1,042,129 | +0.20(+1.53%) |
Jul 08, 2015 | 13.48 | 13.52 | 13.35 | 13.36 | 800,107 | -0.44(-3.18%) |
Jul 07, 2015 | 13.89 | 13.89 | 13.65 | 13.80 | 1,260,787 | -0.02(-0.16%) |
Jul 06, 2015 | 13.85 | 14.01 | 13.78 | 13.82 | 1,068,459 | -0.04(-0.26%) |
Jul 02, 2015 | 13.93 | 13.86 | 13.86 | 13.86 | 401,366 | -0.18(-1.25%) |
Jul 01, 2015 | 14.02 | 14.08 | 14.00 | 14.03 | 620,693 | +0.17(+1.21%) |
Jun 30, 2015 | 14.05 | 14.08 | 13.79 | 13.86 | 553,689 | -0.15(-1.04%) |
Jun 29, 2015 | 14.24 | 14.27 | 14.00 | 14.01 | 668,074 | -0.42(-2.94%) |
Jun 26, 2015 | 14.46 | 14.50 | 14.41 | 14.43 | 977,379 | -0.12(-0.85%) |
Jun 25, 2015 | 14.58 | 14.65 | 14.54 | 14.56 | 481,765 | +0.04(+0.30%) |
Jun 24, 2015 | 14.73 | 14.76 | 14.51 | 14.52 | 1,620,129 | -0.12(-0.80%) |
Jun 23, 2015 | 14.56 | 14.63 | 14.54 | 14.63 | 768,319 | +0.12(+0.81%) |
Jun 22, 2015 | 14.61 | 14.65 | 14.50 | 14.52 | 854,593 | +0.08(+0.56%) |
Jun 19, 2015 | 14.41 | 14.53 | 14.38 | 14.43 | 1,041,365 | -0.07(-0.45%) |
Jun 18, 2015 | 14.48 | 14.57 | 14.47 | 14.50 | 842,675 | -0.07(-0.50%) |
Jun 17, 2015 | 14.49 | 14.63 | 14.46 | 14.57 | 1,009,248 | +0.12(+0.81%) |
Jun 16, 2015 | 14.44 | 14.53 | 14.42 | 14.46 | 1,195,649 | +0.03(+0.20%) |
Jun 15, 2015 | 14.38 | 14.47 | 14.33 | 14.43 | 1,741,001 | +0.03(+0.20%) |
Jun 12, 2015 | 14.45 | 14.49 | 14.37 | 14.40 | 2,361,945 | -0.10(-0.71%) |
Jun 11, 2015 | 14.41 | 14.60 | 14.40 | 14.50 | 3,633,455 | +0.16(+1.12%) |
Jun 10, 2015 | 14.45 | 14.45 | 14.27 | 14.34 | 8,188,428 | +0.12(+0.87%) |
Jun 09, 2015 | 14.63 | 14.65 | 13.82 | 14.22 | 12,310,791 | -0.41(-2.80%) |
Jun 08, 2015 | 14.72 | 14.72 | 14.58 | 14.63 | 350,655 | +0.11(+0.76%) |
Jun 05, 2015 | 14.43 | 14.57 | 14.41 | 14.52 | 352,407 | +0.00(+0.00%) |
Jun 04, 2015 | 14.67 | 14.73 | 14.48 | 14.52 | 280,219 | -0.18(-1.24%) |
Jun 03, 2015 | 14.73 | 14.80 | 14.67 | 14.70 | 309,039 | +0.04(+0.30%) |
Jun 02, 2015 | 14.67 | 14.72 | 14.63 | 14.65 | 273,779 | -0.02(-0.15%) |
Jun 01, 2015 | 14.79 | 14.82 | 14.59 | 14.68 | 363,587 | -0.04(-0.30%) |
May 29, 2015 | 14.90 | 14.91 | 14.61 | 14.72 | 420,873 | -0.31(-2.09%) |
May 28, 2015 | 14.95 | 15.03 | 14.91 | 15.03 | 228,019 | -0.07(-0.44%) |
May 27, 2015 | 15.07 | 15.11 | 15.01 | 15.10 | 188,279 | +0.13(+0.88%) |
May 26, 2015 | 15.14 | 15.16 | 14.92 | 14.97 | 252,126 | -0.30(-1.96%) |
May 22, 2015 | 15.28 | 15.27 | 15.27 | 15.27 | 275,964 | -0.18(-1.14%) |
May 21, 2015 | 15.40 | 15.47 | 15.33 | 15.44 | 207,253 | +0.06(+0.38%) |
May 20, 2015 | 15.33 | 15.43 | 15.33 | 15.39 | 203,322 | +0.10(+0.67%) |
May 19, 2015 | 15.25 | 15.31 | 15.22 | 15.28 | 297,415 | +0.00(+0.00%) |
May 18, 2015 | 15.25 | 15.31 | 15.20 | 15.28 | 230,896 | +0.04(+0.29%) |
May 15, 2015 | 15.24 | 15.27 | 15.20 | 15.24 | 325,704 | -0.12(-0.76%) |
May 14, 2015 | 15.22 | 15.37 | 15.22 | 15.36 | 1,230,122 | +0.34(+2.29%) |
May 13, 2015 | 15.08 | 15.11 | 14.97 | 15.01 | 238,766 | +0.02(+0.15%) |
May 12, 2015 | 15.04 | 15.06 | 14.93 | 14.99 | 334,605 | -0.06(-0.39%) |
May 11, 2015 | 15.05 | 15.12 | 15.02 | 15.05 | 457,627 | +0.14(+0.93%) |
May 08, 2015 | 14.78 | 14.95 | 14.76 | 14.91 | 280,111 | +0.25(+1.70%) |
May 07, 2015 | 14.69 | 14.70 | 14.57 | 14.66 | 486,514 | +0.20(+1.36%) |
May 06, 2015 | 14.60 | 14.61 | 14.40 | 14.46 | 393,427 | -0.10(-0.70%) |
May 05, 2015 | 14.76 | 14.77 | 14.54 | 14.57 | 452,050 | -0.35(-2.35%) |
May 04, 2015 | 14.96 | 14.96 | 14.89 | 14.92 | 210,667 | +0.02(+0.15%) |