Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.60 | 16.72 | 16.58 | 16.69 | 39,597 | -0.09(-0.54%) |
Jul 30, 2015 | 16.81 | 16.83 | 16.69 | 16.78 | 70,773 | +0.11(+0.66%) |
Jul 29, 2015 | 16.70 | 16.74 | 16.62 | 16.67 | 49,246 | -0.01(-0.06%) |
Jul 28, 2015 | 16.67 | 16.70 | 16.64 | 16.68 | 65,940 | -0.02(-0.12%) |
Jul 27, 2015 | 16.69 | 16.72 | 16.59 | 16.70 | 161,336 | +0.07(+0.40%) |
Jul 24, 2015 | 16.88 | 16.91 | 16.60 | 16.63 | 73,901 | -0.14(-0.81%) |
Jul 23, 2015 | 16.69 | 16.80 | 16.65 | 16.77 | 90,351 | +0.07(+0.42%) |
Jul 22, 2015 | 16.77 | 16.79 | 16.69 | 16.70 | 63,307 | +0.07(+0.42%) |
Jul 21, 2015 | 16.58 | 16.64 | 16.51 | 16.63 | 57,355 | +0.06(+0.36%) |
Jul 20, 2015 | 16.45 | 16.58 | 16.45 | 16.57 | 179,368 | +0.40(+2.47%) |
Jul 17, 2015 | 16.11 | 16.20 | 16.11 | 16.17 | 58,186 | +0.16(+0.97%) |
Jul 16, 2015 | 16.03 | 16.03 | 16.00 | 16.02 | 24,544 | +0.05(+0.34%) |
Jul 15, 2015 | 15.97 | 16.03 | 15.96 | 15.96 | 67,891 | +0.08(+0.50%) |
Jul 14, 2015 | 15.81 | 15.88 | 15.80 | 15.88 | 12,506 | +0.05(+0.32%) |
Jul 13, 2015 | 15.91 | 15.92 | 15.82 | 15.83 | 176,031 | +0.07(+0.44%) |
Jul 10, 2015 | 15.82 | 15.83 | 15.74 | 15.76 | 59,862 | -0.04(-0.25%) |
Jul 09, 2015 | 15.73 | 15.81 | 15.73 | 15.80 | 136,817 | -0.02(-0.13%) |
Jul 08, 2015 | 15.77 | 15.82 | 15.76 | 15.82 | 108,824 | -0.05(-0.32%) |
Jul 07, 2015 | 15.83 | 15.96 | 15.82 | 15.87 | 62,161 | +0.17(+1.08%) |
Jul 06, 2015 | 15.74 | 15.74 | 15.62 | 15.70 | 118,380 | -0.03(-0.20%) |
Jul 02, 2015 | 15.74 | 15.73 | 15.73 | 15.73 | 16,500 | +0.03(+0.20%) |
Jul 01, 2015 | 15.68 | 15.71 | 15.66 | 15.70 | 135,423 | +0.06(+0.38%) |
Jun 30, 2015 | 15.67 | 15.70 | 15.63 | 15.64 | 23,272 | +0.10(+0.65%) |
Jun 29, 2015 | 15.58 | 15.61 | 15.54 | 15.54 | 30,089 | -0.07(-0.46%) |
Jun 26, 2015 | 15.67 | 15.67 | 15.61 | 15.61 | 15,329 | -0.03(-0.18%) |
Jun 25, 2015 | 15.64 | 15.64 | 15.62 | 15.64 | 30,023 | +0.02(+0.13%) |
Jun 24, 2015 | 15.63 | 15.64 | 15.62 | 15.62 | 15,556 | +0.05(+0.32%) |
Jun 23, 2015 | 15.55 | 15.62 | 15.55 | 15.57 | 30,109 | +0.09(+0.58%) |
Jun 22, 2015 | 15.45 | 15.51 | 15.44 | 15.48 | 295,411 | +0.21(+1.38%) |
Jun 19, 2015 | 15.24 | 15.29 | 15.23 | 15.27 | 37,996 | +0.02(+0.13%) |
Jun 18, 2015 | 15.26 | 15.29 | 15.22 | 15.25 | 75,983 | -0.20(-1.29%) |
Jun 17, 2015 | 15.56 | 15.62 | 15.43 | 15.45 | 36,573 | -0.08(-0.52%) |
Jun 16, 2015 | 15.55 | 15.59 | 15.52 | 15.53 | 52,549 | +0.06(+0.39%) |
Jun 15, 2015 | 15.53 | 15.53 | 15.47 | 15.47 | 26,372 | -0.07(-0.43%) |
Jun 12, 2015 | 15.51 | 15.55 | 15.51 | 15.54 | 8,106 | -0.00(-0.02%) |
Jun 11, 2015 | 15.55 | 15.59 | 15.52 | 15.54 | 44,385 | +0.08(+0.52%) |
Jun 10, 2015 | 15.42 | 15.47 | 15.42 | 15.46 | 43,636 | -0.13(-0.83%) |
Jun 09, 2015 | 15.56 | 15.61 | 15.54 | 15.59 | 40,523 | -0.05(-0.32%) |
Jun 08, 2015 | 15.67 | 15.68 | 15.63 | 15.64 | 228,623 | -0.04(-0.22%) |
Jun 05, 2015 | 15.76 | 15.77 | 15.66 | 15.68 | 288,675 | +0.10(+0.61%) |
Jun 04, 2015 | 15.58 | 15.64 | 15.57 | 15.58 | 144,581 | +0.10(+0.65%) |
Jun 03, 2015 | 15.42 | 15.55 | 15.39 | 15.48 | 60,932 | +0.10(+0.65%) |
Jun 02, 2015 | 15.38 | 15.39 | 15.36 | 15.38 | 62,168 | -0.05(-0.32%) |
Jun 01, 2015 | 15.30 | 15.44 | 15.23 | 15.43 | 63,051 | +0.02(+0.13%) |
May 29, 2015 | 15.41 | 15.43 | 15.38 | 15.41 | 22,398 | -0.02(-0.16%) |
May 28, 2015 | 15.45 | 15.52 | 15.42 | 15.43 | 19,370 | -0.02(-0.10%) |
May 27, 2015 | 15.49 | 15.49 | 15.44 | 15.45 | 37,125 | +0.01(+0.06%) |
May 26, 2015 | 15.45 | 15.47 | 15.43 | 15.44 | 170,052 | +0.23(+1.51%) |
May 22, 2015 | 15.22 | 15.21 | 15.21 | 15.21 | 37,900 | +0.01(+0.07%) |
May 21, 2015 | 15.22 | 15.23 | 15.19 | 15.20 | 44,063 | +0.06(+0.40%) |
May 20, 2015 | 15.13 | 15.18 | 15.12 | 15.14 | 46,347 | -0.05(-0.30%) |
May 19, 2015 | 15.08 | 15.20 | 15.07 | 15.19 | 78,636 | +0.23(+1.55%) |
May 18, 2015 | 14.93 | 14.98 | 14.91 | 14.96 | 160,647 | -0.01(-0.03%) |
May 15, 2015 | 15.06 | 15.06 | 14.94 | 14.96 | 361,224 | -0.04(-0.27%) |
May 14, 2015 | 14.99 | 15.01 | 14.94 | 15.00 | 51,981 | -0.08(-0.54%) |
May 13, 2015 | 15.20 | 15.20 | 15.04 | 15.08 | 153,925 | -0.30(-1.94%) |
May 12, 2015 | 15.41 | 15.42 | 15.36 | 15.38 | 16,097 | -0.12(-0.77%) |
May 11, 2015 | 15.43 | 15.55 | 15.41 | 15.50 | 107,262 | +0.05(+0.32%) |
May 08, 2015 | 15.42 | 15.49 | 15.42 | 15.45 | 26,712 | -0.07(-0.45%) |
May 07, 2015 | 15.46 | 15.53 | 15.44 | 15.52 | 81,542 | +0.12(+0.78%) |
May 06, 2015 | 15.36 | 15.44 | 15.34 | 15.40 | 29,838 | +0.02(+0.13%) |
May 05, 2015 | 15.32 | 15.38 | 15.30 | 15.38 | 29,103 | -0.06(-0.39%) |
May 04, 2015 | 15.47 | 15.47 | 15.39 | 15.44 | 101,814 | -0.14(-0.90%) |