Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.26 | 14.83 | 14.18 | 14.59 | 31,242 | +0.37(+2.60%) |
Jul 30, 2015 | 14.37 | 14.46 | 14.12 | 14.22 | 21,629 | -0.19(-1.32%) |
Jul 29, 2015 | 14.41 | 14.52 | 14.28 | 14.41 | 35,053 | -0.01(-0.07%) |
Jul 28, 2015 | 14.38 | 14.69 | 14.07 | 14.42 | 44,902 | +0.02(+0.14%) |
Jul 27, 2015 | 14.62 | 14.62 | 14.24 | 14.40 | 45,796 | -0.31(-2.11%) |
Jul 24, 2015 | 14.94 | 15.02 | 14.45 | 14.71 | 67,470 | -0.29(-1.93%) |
Jul 23, 2015 | 15.03 | 15.08 | 14.75 | 15.00 | 111,159 | -0.02(-0.13%) |
Jul 22, 2015 | 14.98 | 15.09 | 14.72 | 15.02 | 126,815 | +0.02(+0.13%) |
Jul 21, 2015 | 14.67 | 15.00 | 14.46 | 15.00 | 82,322 | +0.29(+1.97%) |
Jul 20, 2015 | 14.74 | 14.93 | 14.62 | 14.71 | 65,211 | -0.05(-0.34%) |
Jul 17, 2015 | 14.99 | 15.00 | 14.50 | 14.76 | 76,404 | -0.23(-1.53%) |
Jul 16, 2015 | 14.97 | 15.14 | 14.48 | 14.99 | 265,256 | +0.09(+0.60%) |
Jul 15, 2015 | 15.02 | 15.24 | 14.86 | 14.90 | 284,786 | +0.08(+0.54%) |
Jul 14, 2015 | 14.88 | 14.99 | 14.44 | 14.82 | 74,157 | +0.01(+0.07%) |
Jul 13, 2015 | 14.44 | 15.01 | 14.44 | 14.81 | 175,677 | +0.41(+2.85%) |
Jul 10, 2015 | 14.00 | 14.43 | 13.86 | 14.40 | 123,935 | +0.43(+3.08%) |
Jul 09, 2015 | 13.76 | 14.14 | 13.60 | 13.97 | 153,036 | +0.40(+2.95%) |
Jul 08, 2015 | 13.68 | 13.81 | 13.41 | 13.57 | 53,181 | -0.22(-1.60%) |
Jul 07, 2015 | 13.61 | 13.86 | 13.12 | 13.79 | 87,466 | +0.11(+0.80%) |
Jul 06, 2015 | 13.52 | 13.87 | 13.37 | 13.68 | 106,557 | +0.05(+0.37%) |
Jul 02, 2015 | 13.44 | 13.63 | 13.63 | 13.63 | 76,100 | +0.12(+0.89%) |
Jul 01, 2015 | 13.98 | 14.00 | 13.38 | 13.51 | 83,318 | -0.32(-2.31%) |
Jun 30, 2015 | 14.05 | 14.06 | 13.46 | 13.83 | 153,607 | -0.21(-1.50%) |
Jun 29, 2015 | 14.30 | 14.30 | 13.74 | 14.04 | 141,177 | -0.46(-3.17%) |
Jun 26, 2015 | 14.31 | 14.54 | 14.02 | 14.50 | 181,579 | +0.15(+1.05%) |
Jun 25, 2015 | 14.18 | 14.51 | 14.11 | 14.35 | 115,418 | +0.26(+1.85%) |
Jun 24, 2015 | 13.90 | 14.11 | 13.84 | 14.09 | 111,244 | +0.13(+0.93%) |
Jun 23, 2015 | 13.85 | 14.10 | 13.65 | 13.96 | 75,127 | +0.16(+1.16%) |
Jun 22, 2015 | 13.71 | 13.82 | 13.30 | 13.80 | 176,266 | +0.10(+0.73%) |
Jun 19, 2015 | 13.96 | 13.99 | 13.44 | 13.70 | 86,636 | -0.22(-1.58%) |
Jun 18, 2015 | 13.70 | 14.00 | 13.66 | 13.92 | 76,093 | +0.29(+2.13%) |
Jun 17, 2015 | 13.57 | 13.87 | 13.49 | 13.63 | 51,396 | +0.13(+0.96%) |
Jun 16, 2015 | 13.27 | 13.75 | 13.15 | 13.50 | 86,294 | +0.28(+2.12%) |
Jun 15, 2015 | 13.28 | 13.51 | 13.05 | 13.22 | 66,895 | -0.08(-0.60%) |
Jun 12, 2015 | 13.27 | 13.54 | 13.06 | 13.30 | 77,118 | -0.08(-0.60%) |
Jun 11, 2015 | 13.28 | 13.60 | 13.19 | 13.38 | 80,890 | +0.07(+0.53%) |
Jun 10, 2015 | 13.37 | 13.50 | 13.20 | 13.31 | 351,643 | -0.27(-1.99%) |
Jun 09, 2015 | 13.90 | 14.01 | 13.28 | 13.58 | 108,610 | -0.34(-2.44%) |
Jun 08, 2015 | 13.92 | 14.17 | 13.70 | 13.92 | 46,623 | -0.06(-0.43%) |
Jun 05, 2015 | 14.08 | 14.08 | 13.79 | 13.98 | 60,057 | -0.10(-0.71%) |
Jun 04, 2015 | 14.05 | 14.16 | 13.80 | 14.08 | 81,424 | +0.06(+0.43%) |
Jun 03, 2015 | 13.40 | 14.39 | 13.40 | 14.02 | 171,485 | +0.58(+4.32%) |
Jun 02, 2015 | 13.13 | 13.68 | 13.01 | 13.44 | 188,778 | +0.23(+1.74%) |
Jun 01, 2015 | 13.21 | 13.31 | 12.95 | 13.21 | 58,446 | -0.02(-0.15%) |
May 29, 2015 | 13.16 | 13.38 | 13.08 | 13.23 | 122,349 | +0.06(+0.46%) |
May 28, 2015 | 13.21 | 13.27 | 13.10 | 13.17 | 190,479 | -0.13(-0.98%) |
May 27, 2015 | 13.15 | 13.31 | 13.04 | 13.30 | 82,407 | +0.16(+1.22%) |
May 26, 2015 | 13.08 | 13.17 | 12.69 | 13.14 | 93,644 | +0.00(+0.00%) |
May 22, 2015 | 13.19 | 13.14 | 13.14 | 13.14 | 48,400 | -0.01(-0.08%) |
May 21, 2015 | 13.25 | 13.25 | 13.08 | 13.15 | 77,917 | -0.05(-0.38%) |
May 20, 2015 | 13.37 | 13.37 | 13.08 | 13.20 | 119,903 | -0.23(-1.71%) |
May 19, 2015 | 13.52 | 13.55 | 13.28 | 13.43 | 75,484 | -0.13(-0.96%) |
May 18, 2015 | 13.66 | 13.89 | 13.40 | 13.56 | 61,761 | -0.04(-0.29%) |
May 15, 2015 | 13.64 | 13.81 | 13.45 | 13.60 | 37,653 | -0.05(-0.37%) |
May 14, 2015 | 13.65 | 13.95 | 13.52 | 13.65 | 40,794 | +0.04(+0.29%) |
May 13, 2015 | 13.72 | 13.96 | 13.57 | 13.61 | 43,467 | -0.11(-0.80%) |
May 12, 2015 | 13.64 | 13.82 | 13.26 | 13.72 | 118,487 | +0.03(+0.22%) |
May 11, 2015 | 13.85 | 14.01 | 13.59 | 13.69 | 71,150 | +0.03(+0.22%) |
May 08, 2015 | 14.37 | 14.39 | 13.63 | 13.66 | 123,356 | -0.62(-4.34%) |
May 07, 2015 | 14.50 | 14.71 | 14.00 | 14.28 | 147,542 | -0.21(-1.45%) |
May 06, 2015 | 14.10 | 14.91 | 14.10 | 14.49 | 150,401 | +0.15(+1.05%) |
May 05, 2015 | 14.42 | 14.44 | 14.15 | 14.34 | 85,766 | -0.13(-0.90%) |
May 04, 2015 | 14.33 | 14.76 | 14.28 | 14.47 | 61,299 | +0.11(+0.77%) |