Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.45 | 14.45 | 14.16 | 14.16 | 238,539 | -0.39(-2.67%) |
Jul 30, 2015 | 14.63 | 14.65 | 14.47 | 14.55 | 134,245 | -0.09(-0.59%) |
Jul 29, 2015 | 14.40 | 14.65 | 14.33 | 14.64 | 423,761 | +0.24(+1.65%) |
Jul 28, 2015 | 14.04 | 14.47 | 14.01 | 14.40 | 231,504 | +0.41(+2.93%) |
Jul 27, 2015 | 14.05 | 14.16 | 13.94 | 13.99 | 291,192 | -0.22(-1.52%) |
Jul 24, 2015 | 14.52 | 14.52 | 14.16 | 14.21 | 301,238 | -0.29(-1.98%) |
Jul 23, 2015 | 14.55 | 14.65 | 14.39 | 14.49 | 159,773 | -0.04(-0.25%) |
Jul 22, 2015 | 14.62 | 14.67 | 14.51 | 14.53 | 227,522 | -0.12(-0.83%) |
Jul 21, 2015 | 14.63 | 14.77 | 14.61 | 14.65 | 129,013 | +0.02(+0.15%) |
Jul 20, 2015 | 14.84 | 14.84 | 14.62 | 14.63 | 211,371 | -0.21(-1.40%) |
Jul 17, 2015 | 15.00 | 15.00 | 14.78 | 14.84 | 197,194 | -0.17(-1.15%) |
Jul 16, 2015 | 15.11 | 15.13 | 14.99 | 15.01 | 100,867 | -0.02(-0.14%) |
Jul 15, 2015 | 15.24 | 15.27 | 14.98 | 15.03 | 356,379 | -0.28(-1.83%) |
Jul 14, 2015 | 15.13 | 15.34 | 15.09 | 15.31 | 139,068 | +0.15(+1.00%) |
Jul 13, 2015 | 15.08 | 15.18 | 15.07 | 15.16 | 143,720 | +0.10(+0.67%) |
Jul 10, 2015 | 15.07 | 15.18 | 15.00 | 15.06 | 253,911 | +0.06(+0.43%) |
Jul 09, 2015 | 15.11 | 15.20 | 15.00 | 15.00 | 113,187 | +0.06(+0.38%) |
Jul 08, 2015 | 15.14 | 15.25 | 14.88 | 14.94 | 333,956 | -0.32(-2.07%) |
Jul 07, 2015 | 15.08 | 15.29 | 14.87 | 15.26 | 288,511 | +0.15(+1.00%) |
Jul 06, 2015 | 15.15 | 15.26 | 15.06 | 15.11 | 3,704,742 | -0.22(-1.45%) |
Jul 02, 2015 | 15.34 | 15.33 | 15.33 | 15.33 | 137,624 | +0.05(+0.33%) |
Jul 01, 2015 | 15.56 | 15.56 | 15.22 | 15.28 | 213,308 | -0.22(-1.44%) |
Jun 30, 2015 | 15.57 | 15.57 | 15.42 | 15.50 | 1,479,710 | +0.08(+0.51%) |
Jun 29, 2015 | 15.54 | 15.59 | 15.42 | 15.42 | 174,743 | -0.29(-1.83%) |
Jun 26, 2015 | 15.69 | 15.71 | 15.57 | 15.71 | 125,407 | +0.02(+0.14%) |
Jun 25, 2015 | 15.86 | 15.86 | 15.68 | 15.69 | 167,197 | -0.17(-1.04%) |
Jun 24, 2015 | 15.92 | 15.99 | 15.84 | 15.85 | 222,200 | -0.09(-0.59%) |
Jun 23, 2015 | 15.87 | 15.97 | 15.85 | 15.95 | 109,514 | +0.07(+0.47%) |
Jun 22, 2015 | 15.85 | 15.90 | 15.75 | 15.87 | 203,634 | +0.13(+0.85%) |
Jun 19, 2015 | 15.80 | 15.83 | 15.71 | 15.74 | 208,029 | -0.23(-1.44%) |
Jun 18, 2015 | 16.03 | 16.08 | 15.97 | 15.97 | 156,846 | -0.02(-0.14%) |
Jun 17, 2015 | 16.13 | 16.17 | 15.92 | 15.99 | 103,110 | -0.03(-0.18%) |
Jun 16, 2015 | 15.98 | 16.03 | 15.87 | 16.02 | 87,439 | +0.11(+0.72%) |
Jun 15, 2015 | 15.87 | 15.93 | 15.78 | 15.90 | 204,077 | -0.05(-0.32%) |
Jun 12, 2015 | 16.04 | 16.06 | 15.92 | 15.95 | 110,576 | -0.17(-1.07%) |
Jun 11, 2015 | 16.23 | 16.24 | 16.11 | 16.13 | 65,739 | -0.08(-0.49%) |
Jun 10, 2015 | 16.20 | 16.23 | 16.14 | 16.20 | 152,624 | +0.22(+1.35%) |
Jun 09, 2015 | 16.08 | 16.17 | 15.99 | 15.99 | 134,170 | +0.01(+0.05%) |
Jun 08, 2015 | 16.05 | 16.10 | 15.95 | 15.98 | 184,793 | -0.08(-0.49%) |
Jun 05, 2015 | 15.89 | 16.19 | 15.89 | 16.06 | 131,769 | +0.12(+0.77%) |
Jun 04, 2015 | 16.10 | 16.10 | 15.92 | 15.94 | 726,045 | -0.21(-1.29%) |
Jun 03, 2015 | 16.24 | 16.32 | 16.14 | 16.15 | 772,316 | -0.12(-0.75%) |
Jun 02, 2015 | 16.20 | 16.35 | 16.15 | 16.27 | 249,428 | +0.11(+0.67%) |
Jun 01, 2015 | 16.21 | 16.21 | 16.13 | 16.16 | 415,978 | -0.04(-0.22%) |
May 29, 2015 | 16.20 | 16.27 | 16.16 | 16.20 | 132,032 | -0.01(-0.04%) |
May 28, 2015 | 16.24 | 16.24 | 16.10 | 16.20 | 223,858 | -0.06(-0.40%) |
May 27, 2015 | 16.28 | 16.37 | 16.18 | 16.27 | 394,218 | -0.02(-0.13%) |
May 26, 2015 | 16.38 | 16.51 | 16.23 | 16.29 | 268,713 | -0.27(-1.61%) |
May 22, 2015 | 16.51 | 16.56 | 16.56 | 16.56 | 96,295 | -0.08(-0.48%) |
May 21, 2015 | 16.54 | 16.66 | 16.53 | 16.64 | 159,165 | +0.17(+1.00%) |
May 20, 2015 | 16.49 | 16.51 | 16.38 | 16.47 | 171,434 | +0.04(+0.22%) |
May 19, 2015 | 16.58 | 16.58 | 16.41 | 16.43 | 677,859 | -0.24(-1.42%) |
May 18, 2015 | 16.67 | 16.67 | 16.56 | 16.67 | 309,556 | +0.02(+0.13%) |
May 15, 2015 | 16.56 | 16.71 | 16.46 | 16.65 | 171,801 | +0.06(+0.39%) |
May 14, 2015 | 16.72 | 16.75 | 16.57 | 16.59 | 134,001 | -0.02(-0.13%) |
May 13, 2015 | 16.77 | 16.82 | 16.55 | 16.61 | 177,683 | -0.06(-0.39%) |
May 12, 2015 | 16.55 | 16.74 | 16.54 | 16.67 | 105,614 | +0.08(+0.48%) |
May 11, 2015 | 16.96 | 16.96 | 16.57 | 16.59 | 197,224 | -0.30(-1.79%) |
May 08, 2015 | 16.77 | 16.90 | 16.55 | 16.89 | 147,083 | +0.27(+1.64%) |
May 07, 2015 | 16.75 | 16.75 | 16.50 | 16.62 | 268,990 | -0.19(-1.15%) |
May 06, 2015 | 17.02 | 17.11 | 16.73 | 16.82 | 210,809 | -0.08(-0.47%) |
May 05, 2015 | 17.18 | 17.30 | 16.86 | 16.89 | 346,944 | -0.18(-1.05%) |
May 04, 2015 | 17.13 | 17.20 | 16.99 | 17.07 | 370,062 | -0.04(-0.25%) |