Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.79 | 14.79 | 14.79 | 0 | +0.16(+1.09%) | |
Jul 30, 2015 | 14.40 | 14.72 | 14.26 | 14.63 | 18,405 | +0.08(+0.55%) |
Jul 29, 2015 | 13.82 | 14.54 | 13.82 | 14.55 | 12,068 | +0.47(+3.34%) |
Jul 28, 2015 | 13.78 | 14.08 | 13.66 | 14.08 | 16,321 | +0.30(+2.18%) |
Jul 27, 2015 | 13.97 | 14.06 | 13.78 | 13.78 | 129,936 | -0.14(-1.01%) |
Jul 24, 2015 | 14.02 | 14.16 | 13.88 | 13.92 | 83,993 | +0.10(+0.72%) |
Jul 23, 2015 | 15.10 | 15.10 | 13.70 | 13.82 | 27,882 | -1.33(-8.78%) |
Jul 22, 2015 | 15.05 | 15.15 | 14.86 | 15.15 | 54,549 | -0.01(-0.07%) |
Jul 21, 2015 | 15.01 | 15.29 | 15.00 | 15.16 | 38,011 | +0.17(+1.13%) |
Jul 20, 2015 | 15.08 | 15.08 | 14.89 | 14.99 | 73,187 | -0.14(-0.93%) |
Jul 17, 2015 | 15.07 | 15.13 | 15.00 | 15.13 | 42,620 | +0.13(+0.87%) |
Jul 16, 2015 | 15.12 | 15.12 | 15.00 | 15.00 | 24,667 | -0.06(-0.40%) |
Jul 15, 2015 | 15.22 | 15.33 | 15.05 | 15.06 | 55,744 | -0.27(-1.76%) |
Jul 14, 2015 | 14.76 | 15.33 | 14.76 | 15.33 | 22,714 | +0.25(+1.66%) |
Jul 13, 2015 | 15.22 | 15.22 | 15.04 | 15.08 | 3,313 | +0.08(+0.53%) |
Jul 10, 2015 | 14.97 | 15.10 | 14.97 | 15.00 | 17,489 | -0.10(-0.66%) |
Jul 09, 2015 | 15.10 | 15.20 | 15.05 | 15.10 | 154,581 | +0.10(+0.67%) |
Jul 08, 2015 | 15.10 | 15.14 | 15.00 | 15.00 | 43,730 | -0.09(-0.60%) |
Jul 07, 2015 | 15.07 | 15.22 | 15.00 | 15.09 | 12,965 | +0.04(+0.27%) |
Jul 06, 2015 | 15.25 | 15.25 | 15.00 | 15.05 | 45,373 | -0.37(-2.40%) |
Jul 03, 2015 | 15.50 | 15.50 | 15.26 | 15.42 | 3,993 | -0.07(-0.45%) |
Jul 02, 2015 | 15.30 | 15.69 | 15.30 | 15.49 | 10,894 | +0.24(+1.57%) |
Jun 30, 2015 | 15.25 | 15.25 | 15.25 | 0 | +0.31(+2.07%) | |
Jun 29, 2015 | 14.76 | 15.00 | 14.76 | 14.94 | 11,388 | -0.06(-0.40%) |
Jun 26, 2015 | 15.06 | 15.12 | 14.86 | 15.00 | 20,886 | -0.10(-0.66%) |
Jun 25, 2015 | 15.50 | 15.50 | 15.06 | 15.10 | 8,097 | -0.35(-2.27%) |
Jun 24, 2015 | 15.53 | 15.55 | 15.45 | 15.45 | 7,727 | -0.05(-0.32%) |
Jun 23, 2015 | 15.43 | 15.51 | 15.43 | 15.50 | 2,850 | +0.14(+0.91%) |
Jun 22, 2015 | 15.14 | 15.48 | 15.00 | 15.36 | 12,612 | +0.21(+1.39%) |
Jun 19, 2015 | 15.75 | 15.76 | 15.15 | 15.15 | 13,965 | -0.71(-4.48%) |
Jun 18, 2015 | 16.49 | 16.49 | 15.85 | 15.86 | 52,728 | -0.35(-2.16%) |
Jun 17, 2015 | 15.79 | 16.35 | 15.67 | 16.21 | 17,429 | +0.61(+3.91%) |
Jun 16, 2015 | 15.67 | 15.84 | 15.59 | 15.60 | 9,869 | +0.15(+0.97%) |
Jun 15, 2015 | 15.40 | 15.57 | 15.38 | 15.45 | 11,371 | +0.06(+0.39%) |
Jun 12, 2015 | 15.44 | 15.44 | 15.07 | 15.39 | 22,275 | +0.05(+0.33%) |
Jun 11, 2015 | 15.10 | 15.41 | 14.91 | 15.34 | 14,069 | +0.33(+2.20%) |
Jun 10, 2015 | 15.12 | 15.12 | 15.00 | 15.01 | 36,909 | -0.04(-0.27%) |
Jun 09, 2015 | 14.92 | 15.05 | 14.90 | 15.05 | 20,795 | +0.25(+1.69%) |
Jun 08, 2015 | 14.62 | 15.23 | 14.62 | 14.80 | 49,298 | -0.21(-1.40%) |
Jun 05, 2015 | 15.00 | 15.42 | 15.00 | 15.01 | 16,699 | +0.01(+0.07%) |
Jun 04, 2015 | 15.10 | 15.20 | 14.82 | 15.00 | 31,580 | -0.14(-0.92%) |
Jun 03, 2015 | 15.15 | 15.27 | 15.08 | 15.14 | 7,538 | +0.04(+0.26%) |
Jun 02, 2015 | 14.79 | 15.22 | 14.79 | 15.10 | 55,853 | +0.30(+2.03%) |
Jun 01, 2015 | 14.72 | 14.96 | 14.72 | 14.80 | 33,002 | +0.19(+1.30%) |
May 29, 2015 | 15.08 | 15.08 | 14.61 | 14.61 | 28,491 | -0.43(-2.86%) |
May 28, 2015 | 16.23 | 16.23 | 14.97 | 15.04 | 17,695 | -0.05(-0.33%) |
May 27, 2015 | 15.29 | 15.29 | 14.79 | 15.09 | 10,304 | -0.20(-1.31%) |
May 26, 2015 | 15.38 | 15.39 | 15.16 | 15.29 | 2,166 | +0.01(+0.07%) |
May 25, 2015 | 15.50 | 15.50 | 15.15 | 15.28 | 2,931 | -0.27(-1.74%) |
May 22, 2015 | 16.58 | 16.58 | 15.55 | 15.55 | 14,935 | -0.57(-3.57%) |
May 21, 2015 | 15.79 | 16.34 | 15.44 | 16.12 | 20,276 | +0.52(+3.30%) |
May 20, 2015 | 15.43 | 15.64 | 14.91 | 15.61 | 11,656 | +0.51(+3.38%) |
May 19, 2015 | 14.94 | 15.12 | 14.94 | 15.10 | 3,149 | +0.13(+0.87%) |
May 15, 2015 | 14.97 | 14.97 | 14.97 | 0 | +0.10(+0.67%) | |
May 14, 2015 | 15.01 | 15.02 | 14.77 | 14.87 | 31,951 | -0.01(-0.07%) |
May 13, 2015 | 14.80 | 14.99 | 14.75 | 14.88 | 58,306 | +0.21(+1.43%) |
May 12, 2015 | 14.67 | 15.03 | 14.44 | 14.67 | 137,720 | +0.22(+1.52%) |
May 11, 2015 | 14.26 | 14.50 | 14.26 | 14.45 | 29,607 | +0.19(+1.33%) |
May 08, 2015 | 14.46 | 14.46 | 14.00 | 14.26 | 205,257 | +0.19(+1.35%) |
May 07, 2015 | 14.68 | 14.76 | 13.83 | 14.07 | 327,980 | -0.63(-4.29%) |
May 06, 2015 | 15.52 | 15.52 | 14.70 | 14.70 | 29,106 | -0.93(-5.95%) |
May 05, 2015 | 15.92 | 15.92 | 15.35 | 15.63 | 16,192 | +0.17(+1.10%) |
May 04, 2015 | 15.01 | 15.92 | 14.90 | 15.46 | 30,697 | +0.35(+2.32%) |