Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.63 | 14.65 | 14.40 | 14.46 | 5,585 | +0.09(+0.63%) |
Jul 30, 2015 | 14.33 | 14.38 | 14.24 | 14.37 | 3,814 | -0.11(-0.76%) |
Jul 29, 2015 | 14.65 | 14.65 | 14.48 | 14.48 | 72,100 | +0.32(+2.26%) |
Jul 28, 2015 | 14.10 | 14.20 | 14.07 | 14.16 | 2,672 | +0.23(+1.65%) |
Jul 27, 2015 | 14.09 | 14.09 | 13.91 | 13.93 | 4,721 | -0.10(-0.71%) |
Jul 24, 2015 | 14.20 | 14.20 | 14.02 | 14.03 | 3,460 | -0.22(-1.54%) |
Jul 23, 2015 | 14.31 | 14.35 | 14.25 | 14.25 | 5,015 | -0.13(-0.90%) |
Jul 22, 2015 | 14.41 | 14.41 | 14.32 | 14.38 | 3,291 | -0.06(-0.42%) |
Jul 21, 2015 | 14.46 | 14.46 | 14.40 | 14.44 | 7,512 | -0.11(-0.72%) |
Jul 20, 2015 | 14.75 | 14.75 | 14.53 | 14.54 | 9,838 | -0.12(-0.85%) |
Jul 17, 2015 | 14.70 | 14.70 | 14.63 | 14.67 | 4,733 | +0.12(+0.82%) |
Jul 16, 2015 | 14.62 | 14.62 | 14.55 | 14.55 | 5,407 | +0.08(+0.55%) |
Jul 15, 2015 | 14.64 | 14.64 | 14.43 | 14.47 | 11,446 | -0.16(-1.09%) |
Jul 14, 2015 | 14.61 | 14.63 | 14.59 | 14.63 | 3,033 | +0.20(+1.39%) |
Jul 13, 2015 | 14.45 | 14.51 | 14.43 | 14.43 | 1,757 | -0.21(-1.43%) |
Jul 10, 2015 | 14.49 | 14.64 | 14.46 | 14.64 | 13,797 | +0.61(+4.35%) |
Jul 09, 2015 | 14.08 | 14.16 | 14.00 | 14.03 | 26,656 | +0.41(+3.01%) |
Jul 08, 2015 | 13.65 | 13.65 | 13.58 | 13.62 | 6,199 | -0.17(-1.20%) |
Jul 07, 2015 | 13.79 | 13.86 | 13.50 | 13.79 | 9,630 | +0.38(+2.87%) |
Jul 06, 2015 | 13.40 | 13.45 | 13.38 | 13.40 | 4,458 | -0.16(-1.18%) |
Jul 02, 2015 | 13.56 | 13.56 | 13.56 | 0 | +0.12(+0.89%) | |
Jul 01, 2015 | 13.58 | 13.67 | 13.40 | 13.44 | 15,354 | +0.10(+0.75%) |
Jun 30, 2015 | 13.48 | 13.50 | 13.26 | 13.34 | 21,723 | +0.02(+0.15%) |
Jun 29, 2015 | 13.49 | 13.49 | 13.31 | 13.32 | 8,512 | -0.22(-1.62%) |
Jun 26, 2015 | 13.61 | 13.61 | 13.50 | 13.54 | 10,977 | -0.11(-0.77%) |
Jun 25, 2015 | 13.68 | 13.73 | 13.64 | 13.64 | 7,013 | -0.08(-0.55%) |
Jun 24, 2015 | 13.83 | 13.83 | 13.72 | 13.72 | 2,041 | -0.14(-1.01%) |
Jun 23, 2015 | 13.91 | 13.91 | 13.81 | 13.86 | 5,614 | -0.08(-0.57%) |
Jun 22, 2015 | 13.96 | 13.98 | 13.93 | 13.94 | 2,726 | +0.09(+0.69%) |
Jun 19, 2015 | 13.83 | 13.85 | 13.83 | 13.85 | 1,176 | +0.29(+2.10%) |
Jun 18, 2015 | 13.45 | 13.64 | 13.45 | 13.56 | 3,461 | +0.32(+2.42%) |
Jun 17, 2015 | 13.31 | 13.31 | 13.17 | 13.24 | 7,011 | -0.17(-1.27%) |
Jun 16, 2015 | 13.41 | 13.46 | 13.41 | 13.41 | 3,668 | +0.12(+0.90%) |
Jun 15, 2015 | 13.20 | 13.29 | 13.17 | 13.29 | 7,270 | -0.23(-1.68%) |
Jun 12, 2015 | 13.50 | 13.54 | 13.50 | 13.52 | 1,727 | -0.01(-0.10%) |
Jun 11, 2015 | 13.53 | 13.55 | 13.45 | 13.53 | 3,773 | -0.04(-0.29%) |
Jun 10, 2015 | 13.54 | 13.57 | 13.52 | 13.57 | 2,341 | +0.15(+1.12%) |
Jun 09, 2015 | 13.44 | 13.44 | 13.39 | 13.42 | 3,633 | +0.01(+0.07%) |
Jun 08, 2015 | 13.29 | 13.45 | 13.29 | 13.41 | 5,223 | -0.05(-0.37%) |
Jun 05, 2015 | 13.39 | 13.52 | 13.39 | 13.46 | 8,964 | -0.22(-1.64%) |
Jun 04, 2015 | 13.70 | 13.71 | 13.65 | 13.69 | 2,897 | +0.05(+0.37%) |
Jun 03, 2015 | 13.62 | 13.63 | 13.61 | 13.63 | 2,660 | +0.04(+0.33%) |
Jun 02, 2015 | 13.49 | 13.61 | 13.49 | 13.59 | 3,981 | -0.23(-1.66%) |
Jun 01, 2015 | 13.87 | 13.87 | 13.82 | 13.82 | 1,270 | -0.24(-1.71%) |
May 29, 2015 | 14.20 | 14.20 | 14.02 | 14.06 | 4,563 | -0.24(-1.68%) |
May 28, 2015 | 14.23 | 14.32 | 14.23 | 14.30 | 2,579 | +0.12(+0.85%) |
May 27, 2015 | 14.17 | 14.20 | 14.16 | 14.18 | 2,587 | +0.32(+2.35%) |
May 26, 2015 | 14.09 | 14.09 | 13.82 | 13.86 | 5,741 | -0.24(-1.74%) |
May 22, 2015 | 14.10 | 14.10 | 14.10 | 0 | -0.21(-1.47%) | |
May 21, 2015 | 14.27 | 14.31 | 14.24 | 14.31 | 6,221 | +0.04(+0.28%) |
May 20, 2015 | 14.21 | 14.28 | 14.15 | 14.27 | 6,425 | +0.07(+0.49%) |
May 19, 2015 | 14.31 | 14.32 | 14.20 | 14.20 | 3,500 | +0.00(+0.00%) |
May 18, 2015 | 14.16 | 14.23 | 14.14 | 14.20 | 2,013 | -0.19(-1.32%) |
May 15, 2015 | 14.25 | 14.39 | 14.25 | 14.39 | 2,552 | +0.09(+0.63%) |
May 14, 2015 | 14.17 | 14.30 | 14.17 | 14.30 | 4,910 | +0.22(+1.56%) |
May 13, 2015 | 14.10 | 14.11 | 14.01 | 14.08 | 7,287 | +0.12(+0.86%) |
May 12, 2015 | 13.97 | 13.97 | 13.89 | 13.96 | 5,637 | -0.25(-1.76%) |
May 11, 2015 | 14.21 | 14.24 | 13.91 | 14.21 | 2,569 | +0.06(+0.42%) |
May 08, 2015 | 14.16 | 14.16 | 14.08 | 14.15 | 4,688 | +0.19(+1.36%) |
May 07, 2015 | 13.99 | 13.99 | 13.95 | 13.96 | 7,488 | -0.03(-0.21%) |
May 06, 2015 | 14.14 | 14.14 | 13.95 | 13.99 | 2,768 | -0.36(-2.51%) |
May 05, 2015 | 14.49 | 14.52 | 14.35 | 14.35 | 10,080 | -0.11(-0.76%) |
May 04, 2015 | 14.46 | 14.46 | 14.40 | 14.46 | 12,489 | +0.28(+1.97%) |