Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.07 | 15.40 | 14.93 | 15.18 | 43,109 | +0.16(+1.07%) |
Jul 30, 2015 | 15.00 | 15.18 | 14.87 | 15.02 | 59,472 | +0.05(+0.33%) |
Jul 29, 2015 | 15.07 | 15.36 | 14.94 | 14.97 | 37,041 | -0.07(-0.47%) |
Jul 28, 2015 | 15.30 | 15.30 | 14.82 | 15.04 | 80,079 | -0.15(-0.99%) |
Jul 27, 2015 | 15.30 | 15.31 | 15.10 | 15.19 | 45,308 | -0.13(-0.85%) |
Jul 24, 2015 | 15.54 | 15.65 | 15.25 | 15.32 | 47,638 | -0.28(-1.79%) |
Jul 23, 2015 | 15.53 | 15.65 | 15.37 | 15.60 | 113,100 | +0.14(+0.91%) |
Jul 22, 2015 | 15.45 | 15.66 | 15.40 | 15.46 | 40,138 | -0.01(-0.06%) |
Jul 21, 2015 | 15.31 | 15.66 | 15.25 | 15.47 | 81,070 | +0.19(+1.24%) |
Jul 20, 2015 | 15.49 | 15.49 | 15.19 | 15.28 | 37,278 | -0.17(-1.10%) |
Jul 17, 2015 | 15.47 | 15.51 | 15.28 | 15.45 | 50,693 | +0.00(+0.00%) |
Jul 16, 2015 | 15.40 | 15.59 | 15.32 | 15.45 | 44,888 | +0.12(+0.78%) |
Jul 15, 2015 | 15.39 | 15.53 | 15.27 | 15.33 | 33,574 | -0.05(-0.33%) |
Jul 14, 2015 | 15.32 | 15.51 | 15.26 | 15.38 | 39,739 | +0.07(+0.46%) |
Jul 13, 2015 | 15.40 | 15.63 | 15.25 | 15.31 | 85,888 | -0.01(-0.07%) |
Jul 10, 2015 | 15.12 | 15.34 | 15.11 | 15.32 | 36,541 | +0.30(+2.00%) |
Jul 09, 2015 | 15.00 | 15.38 | 14.96 | 15.02 | 206,778 | +0.14(+0.94%) |
Jul 08, 2015 | 14.99 | 15.10 | 14.77 | 14.88 | 100,957 | -0.18(-1.20%) |
Jul 07, 2015 | 15.13 | 15.24 | 14.90 | 15.06 | 50,582 | -0.02(-0.13%) |
Jul 06, 2015 | 15.05 | 15.19 | 14.82 | 15.08 | 155,654 | +0.03(+0.20%) |
Jul 02, 2015 | 15.11 | 15.05 | 15.05 | 15.05 | 69,200 | -0.05(-0.33%) |
Jul 01, 2015 | 15.63 | 15.63 | 14.95 | 15.10 | 96,641 | -0.38(-2.45%) |
Jun 30, 2015 | 16.06 | 16.22 | 15.26 | 15.48 | 111,013 | -0.50(-3.13%) |
Jun 29, 2015 | 15.63 | 16.37 | 15.61 | 15.98 | 242,601 | +0.35(+2.24%) |
Jun 26, 2015 | 16.03 | 16.03 | 15.48 | 15.63 | 1,839,126 | -0.32(-2.01%) |
Jun 25, 2015 | 15.78 | 16.00 | 15.53 | 15.95 | 150,452 | +0.31(+1.98%) |
Jun 24, 2015 | 15.06 | 15.84 | 15.03 | 15.64 | 170,008 | +0.53(+3.51%) |
Jun 23, 2015 | 14.98 | 15.13 | 14.93 | 15.11 | 128,349 | +0.20(+1.34%) |
Jun 22, 2015 | 14.73 | 15.14 | 14.70 | 14.91 | 134,437 | +0.27(+1.84%) |
Jun 19, 2015 | 14.49 | 14.71 | 14.35 | 14.64 | 146,425 | +0.21(+1.46%) |
Jun 18, 2015 | 14.41 | 14.67 | 14.38 | 14.43 | 114,833 | +0.16(+1.12%) |
Jun 17, 2015 | 14.42 | 14.66 | 14.17 | 14.27 | 59,719 | -0.11(-0.76%) |
Jun 16, 2015 | 14.88 | 14.88 | 14.31 | 14.38 | 48,064 | +0.17(+1.20%) |
Jun 15, 2015 | 14.47 | 14.62 | 14.11 | 14.21 | 98,774 | -0.22(-1.52%) |
Jun 12, 2015 | 14.58 | 14.75 | 14.37 | 14.43 | 60,834 | -0.10(-0.69%) |
Jun 11, 2015 | 14.87 | 14.92 | 14.51 | 14.53 | 48,055 | -0.32(-2.15%) |
Jun 10, 2015 | 15.00 | 15.03 | 14.80 | 14.85 | 62,417 | -0.13(-0.87%) |
Jun 09, 2015 | 14.92 | 15.01 | 14.74 | 14.98 | 54,053 | +0.11(+0.74%) |
Jun 08, 2015 | 14.76 | 15.17 | 14.76 | 14.87 | 58,967 | -0.02(-0.13%) |
Jun 05, 2015 | 14.93 | 15.08 | 14.83 | 14.89 | 56,816 | -0.08(-0.53%) |
Jun 04, 2015 | 14.97 | 15.07 | 14.83 | 14.97 | 49,265 | -0.03(-0.20%) |
Jun 03, 2015 | 14.68 | 15.12 | 14.68 | 15.00 | 131,144 | +0.18(+1.21%) |
Jun 02, 2015 | 14.85 | 15.00 | 14.67 | 14.82 | 110,413 | -0.08(-0.54%) |
Jun 01, 2015 | 14.85 | 15.08 | 14.69 | 14.90 | 184,597 | +0.07(+0.47%) |
May 29, 2015 | 14.49 | 14.91 | 14.44 | 14.83 | 133,035 | +0.37(+2.56%) |
May 28, 2015 | 14.29 | 14.52 | 14.27 | 14.46 | 60,961 | +0.11(+0.77%) |
May 27, 2015 | 14.25 | 14.40 | 14.25 | 14.35 | 71,767 | +0.09(+0.63%) |
May 26, 2015 | 14.38 | 14.41 | 14.20 | 14.26 | 52,584 | -0.10(-0.70%) |
May 22, 2015 | 14.54 | 14.36 | 14.36 | 14.36 | 46,600 | -0.15(-1.03%) |
May 21, 2015 | 14.29 | 14.64 | 14.27 | 14.51 | 147,450 | +0.19(+1.33%) |
May 20, 2015 | 14.38 | 14.39 | 14.27 | 14.32 | 54,835 | -0.02(-0.14%) |
May 19, 2015 | 14.42 | 14.49 | 14.29 | 14.34 | 62,920 | +0.02(+0.14%) |
May 18, 2015 | 14.14 | 14.50 | 14.14 | 14.32 | 79,758 | +0.07(+0.49%) |
May 15, 2015 | 14.15 | 14.54 | 14.14 | 14.25 | 96,717 | +0.11(+0.78%) |
May 14, 2015 | 14.41 | 14.62 | 14.12 | 14.14 | 74,278 | -0.45(-3.08%) |
May 13, 2015 | 14.25 | 14.69 | 14.08 | 14.59 | 51,171 | +0.33(+2.31%) |
May 12, 2015 | 13.67 | 14.71 | 13.67 | 14.26 | 106,629 | -0.68(-4.55%) |
May 11, 2015 | 14.62 | 15.00 | 14.50 | 14.94 | 77,567 | +0.40(+2.75%) |
May 08, 2015 | 15.69 | 15.69 | 14.46 | 14.54 | 114,515 | +0.45(+3.19%) |
May 07, 2015 | 13.88 | 14.29 | 13.70 | 14.09 | 76,086 | +0.21(+1.51%) |
May 06, 2015 | 14.06 | 14.12 | 13.85 | 13.88 | 132,501 | -0.12(-0.86%) |
May 05, 2015 | 13.95 | 14.10 | 13.66 | 14.00 | 100,712 | +0.07(+0.50%) |
May 04, 2015 | 13.97 | 14.07 | 13.73 | 13.93 | 55,332 | +0.05(+0.36%) |