Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.03 | 14.04 | 13.88 | 13.92 | 6,525 | -0.18(-1.26%) |
Jul 30, 2015 | 14.19 | 14.21 | 14.05 | 14.10 | 43,460 | -0.20(-1.38%) |
Jul 29, 2015 | 13.98 | 14.38 | 13.98 | 14.29 | 2,528 | +0.18(+1.26%) |
Jul 28, 2015 | 14.10 | 14.14 | 13.91 | 14.12 | 13,732 | -0.02(-0.14%) |
Jul 27, 2015 | 14.18 | 14.19 | 14.13 | 14.14 | 6,464 | -0.07(-0.49%) |
Jul 24, 2015 | 14.29 | 14.32 | 14.19 | 14.21 | 18,142 | -0.26(-1.77%) |
Jul 23, 2015 | 14.43 | 14.48 | 14.34 | 14.46 | 13,600 | -0.18(-1.22%) |
Jul 22, 2015 | 14.77 | 14.77 | 14.64 | 14.64 | 6,675 | -0.25(-1.66%) |
Jul 21, 2015 | 14.89 | 14.89 | 14.89 | 14.89 | 1,290 | +0.14(+0.94%) |
Jul 20, 2015 | 14.66 | 14.79 | 14.66 | 14.75 | 4,653 | -0.04(-0.27%) |
Jul 17, 2015 | 14.82 | 14.87 | 14.78 | 14.79 | 6,250 | -0.05(-0.33%) |
Jul 16, 2015 | 15.19 | 15.19 | 14.82 | 14.84 | 14,528 | -0.20(-1.31%) |
Jul 15, 2015 | 15.03 | 15.06 | 15.03 | 15.04 | 1,627 | +0.02(+0.13%) |
Jul 14, 2015 | 15.02 | 15.02 | 15.02 | 15.02 | 508 | -0.02(-0.13%) |
Jul 13, 2015 | 14.96 | 15.05 | 14.91 | 15.04 | 4,348 | +0.14(+0.94%) |
Jul 10, 2015 | 14.82 | 14.90 | 14.82 | 14.90 | 1,214 | +0.22(+1.47%) |
Jul 09, 2015 | 14.66 | 14.71 | 14.65 | 14.68 | 6,911 | +0.06(+0.41%) |
Jul 08, 2015 | 14.70 | 14.70 | 14.60 | 14.62 | 6,764 | -0.15(-1.00%) |
Jul 07, 2015 | 14.82 | 14.83 | 14.77 | 14.77 | 522 | -0.19(-1.27%) |
Jul 06, 2015 | 15.06 | 15.06 | 14.95 | 14.96 | 1,418 | -0.26(-1.74%) |
Jul 02, 2015 | 15.14 | 15.22 | 15.22 | 15.22 | 9,515 | +0.17(+1.12%) |
Jun 30, 2015 | 15.11 | 15.11 | 15.06 | 15.06 | 15 | +0.01(+0.07%) |
Jun 29, 2015 | 14.99 | 15.05 | 14.99 | 15.05 | 889 | +0.10(+0.66%) |
Jun 25, 2015 | 15.09 | 15.30 | 14.95 | 14.95 | 228 | -0.25(-1.63%) |
Jun 24, 2015 | 15.08 | 15.19 | 15.08 | 15.19 | 2,544 | -0.08(-0.52%) |
Jun 23, 2015 | 15.08 | 15.27 | 15.07 | 15.27 | 7,700 | +0.15(+0.98%) |
Jun 22, 2015 | 15.20 | 15.34 | 15.12 | 15.12 | 12,937 | +0.01(+0.07%) |
Jun 19, 2015 | 15.30 | 15.30 | 15.06 | 15.11 | 10,730 | -0.13(-0.84%) |
Jun 18, 2015 | 15.41 | 15.44 | 15.24 | 15.24 | 10,373 | +0.00(+0.00%) |
Jun 17, 2015 | 15.20 | 15.30 | 15.18 | 15.24 | 20,249 | +0.33(+2.19%) |
Jun 15, 2015 | 15.06 | 15.06 | 14.92 | 14.92 | 65 | -0.05(-0.33%) |
Jun 12, 2015 | 15.03 | 15.03 | 14.97 | 14.97 | 7,764 | +0.02(+0.13%) |
Jun 11, 2015 | 14.79 | 14.95 | 14.79 | 14.95 | 1,459 | -0.13(-0.83%) |
Jun 10, 2015 | 15.13 | 15.15 | 15.07 | 15.07 | 1,835 | +0.06(+0.38%) |
Jun 09, 2015 | 15.11 | 15.11 | 14.99 | 15.02 | 5,584 | +0.31(+2.08%) |
Jun 05, 2015 | 14.67 | 14.74 | 14.65 | 14.71 | 16 | -0.12(-0.80%) |
Jun 04, 2015 | 14.93 | 14.98 | 14.83 | 14.83 | 1,961 | +0.01(+0.07%) |
Jun 03, 2015 | 14.93 | 14.97 | 14.82 | 14.82 | 942 | +0.00(+0.00%) |
Jun 02, 2015 | 14.73 | 14.87 | 14.73 | 14.82 | 1,665 | +0.24(+1.63%) |
Jun 01, 2015 | 14.54 | 14.67 | 14.53 | 14.58 | 9,820 | +0.02(+0.16%) |
May 29, 2015 | 14.57 | 14.61 | 14.53 | 14.56 | 4,503 | -0.07(-0.50%) |
May 28, 2015 | 14.61 | 14.72 | 14.57 | 14.63 | 7,553 | -0.18(-1.20%) |
May 27, 2015 | 14.60 | 14.83 | 14.47 | 14.81 | 37,557 | -0.03(-0.20%) |
May 26, 2015 | 14.83 | 14.89 | 14.69 | 14.84 | 17,521 | -0.24(-1.57%) |
May 22, 2015 | 15.21 | 15.08 | 15.08 | 15.08 | 70,452 | -0.11(-0.72%) |
May 21, 2015 | 15.16 | 15.26 | 15.08 | 15.18 | 15,727 | -0.32(-2.04%) |
May 20, 2015 | 15.16 | 15.52 | 15.10 | 15.50 | 40,205 | +0.31(+2.02%) |
May 19, 2015 | 15.21 | 15.38 | 15.14 | 15.19 | 45,109 | -0.15(-0.97%) |
May 18, 2015 | 15.31 | 15.43 | 15.23 | 15.34 | 23,353 | +0.04(+0.26%) |
May 15, 2015 | 15.30 | 15.30 | 15.30 | 15.30 | 1,326 | -0.20(-1.27%) |
May 14, 2015 | 15.52 | 15.52 | 15.31 | 15.50 | 41,962 | +0.26(+1.68%) |
May 13, 2015 | 15.18 | 15.30 | 15.10 | 15.24 | 2,188 | -0.02(-0.13%) |
May 12, 2015 | 15.08 | 15.37 | 15.08 | 15.26 | 30,670 | +0.03(+0.19%) |
May 11, 2015 | 15.47 | 16.27 | 15.12 | 15.23 | 31,072 | -0.13(-0.84%) |
May 08, 2015 | 15.04 | 15.53 | 15.04 | 15.36 | 20,452 | +0.30(+1.97%) |
May 07, 2015 | 15.24 | 15.26 | 14.96 | 15.07 | 30,908 | -0.13(-0.85%) |
May 06, 2015 | 15.10 | 15.23 | 15.04 | 15.19 | 25,455 | +0.20(+1.32%) |
May 05, 2015 | 14.95 | 15.00 | 14.89 | 15.00 | 4,735 | -0.03(-0.20%) |
May 04, 2015 | 15.11 | 15.11 | 14.83 | 15.03 | 10,927 | -0.09(-0.59%) |