Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.92 | 16.03 | 15.75 | 15.96 | 388,874 | +0.04(+0.27%) |
Jul 30, 2015 | 15.78 | 15.92 | 15.73 | 15.91 | 449,628 | +0.10(+0.65%) |
Jul 29, 2015 | 15.72 | 15.94 | 15.69 | 15.81 | 451,167 | +0.05(+0.32%) |
Jul 28, 2015 | 15.96 | 15.97 | 15.62 | 15.76 | 490,773 | +0.00(+0.00%) |
Jul 27, 2015 | 15.67 | 15.84 | 15.58 | 15.76 | 415,212 | -0.14(-0.91%) |
Jul 24, 2015 | 16.04 | 16.15 | 15.88 | 15.90 | 459,944 | -0.19(-1.16%) |
Jul 23, 2015 | 16.41 | 16.58 | 16.02 | 16.09 | 872,829 | -0.24(-1.46%) |
Jul 22, 2015 | 16.31 | 16.56 | 16.05 | 16.33 | 821,056 | +0.18(+1.11%) |
Jul 21, 2015 | 16.34 | 16.59 | 16.13 | 16.15 | 527,930 | -0.24(-1.45%) |
Jul 20, 2015 | 16.26 | 16.39 | 16.21 | 16.39 | 257,343 | +0.14(+0.84%) |
Jul 17, 2015 | 16.41 | 16.41 | 16.07 | 16.25 | 278,146 | -0.13(-0.78%) |
Jul 16, 2015 | 16.47 | 16.54 | 16.35 | 16.38 | 342,047 | +0.08(+0.47%) |
Jul 15, 2015 | 16.23 | 16.36 | 16.10 | 16.30 | 493,940 | +0.19(+1.16%) |
Jul 14, 2015 | 15.97 | 16.15 | 15.91 | 16.12 | 359,817 | +0.07(+0.42%) |
Jul 13, 2015 | 16.13 | 16.22 | 15.97 | 16.05 | 424,018 | +0.12(+0.75%) |
Jul 10, 2015 | 16.03 | 16.05 | 15.79 | 15.93 | 464,731 | +0.20(+1.24%) |
Jul 09, 2015 | 15.73 | 15.84 | 15.63 | 15.73 | 501,057 | +0.20(+1.26%) |
Jul 08, 2015 | 15.50 | 15.68 | 15.40 | 15.54 | 679,910 | -0.10(-0.65%) |
Jul 07, 2015 | 15.91 | 15.91 | 15.50 | 15.64 | 688,318 | -0.30(-1.87%) |
Jul 06, 2015 | 15.79 | 15.96 | 15.67 | 15.94 | 443,048 | -0.04(-0.27%) |
Jul 02, 2015 | 16.24 | 15.98 | 15.98 | 15.98 | 343,159 | -0.30(-1.83%) |
Jul 01, 2015 | 16.36 | 16.48 | 16.13 | 16.28 | 439,896 | +0.15(+0.95%) |
Jun 30, 2015 | 16.24 | 16.31 | 16.01 | 16.13 | 612,484 | +0.11(+0.69%) |
Jun 29, 2015 | 16.36 | 16.43 | 15.99 | 16.01 | 595,793 | -0.43(-2.59%) |
Jun 26, 2015 | 16.36 | 16.51 | 16.25 | 16.44 | 822,158 | +0.08(+0.49%) |
Jun 25, 2015 | 16.45 | 16.45 | 16.24 | 16.36 | 478,051 | +0.01(+0.08%) |
Jun 24, 2015 | 16.43 | 16.54 | 16.33 | 16.35 | 340,601 | -0.09(-0.57%) |
Jun 23, 2015 | 16.30 | 16.52 | 16.28 | 16.44 | 360,039 | +0.22(+1.36%) |
Jun 22, 2015 | 16.22 | 16.42 | 16.02 | 16.22 | 381,807 | +0.17(+1.05%) |
Jun 19, 2015 | 16.03 | 16.14 | 15.93 | 16.05 | 1,098,103 | +0.03(+0.21%) |
Jun 18, 2015 | 15.88 | 16.08 | 15.69 | 16.02 | 459,765 | +0.23(+1.45%) |
Jun 17, 2015 | 16.12 | 16.16 | 15.75 | 15.79 | 340,113 | -0.32(-1.97%) |
Jun 16, 2015 | 15.82 | 16.12 | 15.81 | 16.11 | 338,357 | +0.21(+1.30%) |
Jun 15, 2015 | 15.84 | 16.01 | 15.71 | 15.90 | 451,756 | -0.12(-0.74%) |
Jun 12, 2015 | 16.04 | 16.07 | 15.94 | 16.02 | 338,233 | -0.03(-0.21%) |
Jun 11, 2015 | 16.00 | 16.09 | 15.81 | 16.05 | 424,804 | +0.03(+0.16%) |
Jun 10, 2015 | 15.95 | 16.14 | 15.91 | 16.03 | 671,575 | +0.21(+1.34%) |
Jun 09, 2015 | 15.78 | 15.93 | 15.63 | 15.81 | 477,988 | +0.07(+0.43%) |
Jun 08, 2015 | 15.70 | 15.85 | 15.70 | 15.75 | 438,036 | +0.07(+0.43%) |
Jun 05, 2015 | 15.47 | 15.72 | 15.42 | 15.68 | 672,947 | +0.30(+1.98%) |
Jun 04, 2015 | 15.37 | 15.40 | 15.26 | 15.37 | 623,459 | -0.08(-0.49%) |
Jun 03, 2015 | 15.25 | 15.46 | 15.19 | 15.45 | 568,102 | +0.30(+1.95%) |
Jun 02, 2015 | 15.00 | 15.25 | 14.88 | 15.15 | 444,345 | +0.15(+1.02%) |
Jun 01, 2015 | 15.11 | 15.14 | 14.89 | 15.00 | 405,757 | -0.03(-0.17%) |
May 29, 2015 | 15.15 | 15.22 | 14.89 | 15.03 | 384,023 | -0.18(-1.17%) |
May 28, 2015 | 15.09 | 15.20 | 14.90 | 15.20 | 277,438 | +0.08(+0.50%) |
May 27, 2015 | 14.99 | 15.15 | 14.86 | 15.13 | 266,232 | +0.17(+1.13%) |
May 26, 2015 | 14.95 | 14.98 | 14.78 | 14.96 | 315,010 | -0.05(-0.34%) |
May 22, 2015 | 15.05 | 15.01 | 15.01 | 15.01 | 241,341 | -0.08(-0.56%) |
May 21, 2015 | 15.07 | 15.18 | 15.07 | 15.09 | 295,912 | -0.03(-0.17%) |
May 20, 2015 | 15.20 | 15.20 | 15.00 | 15.12 | 294,891 | -0.08(-0.50%) |
May 19, 2015 | 15.05 | 15.22 | 15.01 | 15.20 | 357,931 | +0.20(+1.35%) |
May 18, 2015 | 14.77 | 15.02 | 14.70 | 14.99 | 472,559 | +0.25(+1.72%) |
May 15, 2015 | 14.93 | 15.01 | 14.62 | 14.74 | 286,054 | -0.23(-1.53%) |
May 14, 2015 | 15.05 | 15.06 | 14.89 | 14.97 | 334,469 | +0.00(+0.00%) |
May 13, 2015 | 14.87 | 14.99 | 14.70 | 14.97 | 450,088 | +0.13(+0.86%) |
May 12, 2015 | 14.69 | 14.86 | 14.51 | 14.84 | 351,204 | +0.10(+0.69%) |
May 11, 2015 | 14.53 | 14.78 | 14.52 | 14.74 | 347,499 | +0.21(+1.46%) |
May 08, 2015 | 14.53 | 14.57 | 14.39 | 14.53 | 213,668 | +0.09(+0.64%) |
May 07, 2015 | 14.44 | 14.56 | 14.33 | 14.43 | 379,968 | -0.08(-0.53%) |
May 06, 2015 | 14.43 | 14.53 | 14.30 | 14.51 | 529,468 | +0.14(+0.94%) |
May 05, 2015 | 14.37 | 14.52 | 14.29 | 14.38 | 469,128 | -0.06(-0.41%) |
May 04, 2015 | 14.37 | 14.49 | 14.33 | 14.43 | 351,472 | +0.13(+0.89%) |