Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.18 | 14.28 | 14.01 | 14.05 | 80,758 | -0.13(-0.92%) |
Jul 30, 2015 | 14.35 | 14.50 | 14.03 | 14.18 | 119,915 | -0.20(-1.39%) |
Jul 29, 2015 | 14.31 | 14.68 | 14.26 | 14.38 | 123,134 | +0.01(+0.07%) |
Jul 28, 2015 | 14.59 | 14.63 | 14.26 | 14.37 | 124,210 | -0.16(-1.10%) |
Jul 27, 2015 | 15.16 | 15.19 | 14.51 | 14.53 | 141,741 | -0.79(-5.16%) |
Jul 24, 2015 | 15.40 | 15.78 | 15.27 | 15.32 | 190,823 | -0.15(-0.97%) |
Jul 23, 2015 | 15.79 | 15.82 | 15.25 | 15.47 | 203,856 | -0.36(-2.27%) |
Jul 22, 2015 | 15.70 | 16.07 | 15.68 | 15.83 | 84,687 | +0.05(+0.32%) |
Jul 21, 2015 | 16.06 | 16.13 | 15.76 | 15.78 | 102,028 | -0.28(-1.74%) |
Jul 20, 2015 | 16.13 | 16.58 | 16.01 | 16.06 | 157,990 | -0.06(-0.37%) |
Jul 17, 2015 | 16.74 | 16.99 | 16.11 | 16.12 | 197,933 | -0.54(-3.24%) |
Jul 16, 2015 | 15.39 | 16.79 | 15.20 | 16.66 | 383,803 | +1.31(+8.53%) |
Jul 15, 2015 | 15.36 | 15.48 | 15.29 | 15.35 | 271,027 | -0.03(-0.20%) |
Jul 14, 2015 | 15.34 | 15.52 | 15.33 | 15.38 | 179,471 | +0.00(+0.00%) |
Jul 13, 2015 | 15.15 | 15.58 | 15.13 | 15.38 | 292,385 | +0.29(+1.92%) |
Jul 10, 2015 | 15.20 | 15.22 | 14.85 | 15.09 | 297,756 | +0.11(+0.73%) |
Jul 09, 2015 | 15.15 | 15.22 | 14.86 | 14.98 | 176,905 | +0.05(+0.33%) |
Jul 08, 2015 | 14.81 | 15.09 | 14.75 | 14.93 | 188,804 | +0.01(+0.07%) |
Jul 07, 2015 | 15.14 | 15.14 | 14.89 | 14.92 | 191,364 | -0.22(-1.45%) |
Jul 06, 2015 | 14.69 | 15.20 | 14.38 | 15.14 | 446,270 | +0.37(+2.51%) |
Jul 02, 2015 | 14.97 | 14.77 | 14.77 | 14.77 | 148,900 | -0.16(-1.07%) |
Jul 01, 2015 | 14.97 | 15.07 | 14.77 | 14.93 | 157,612 | +0.20(+1.36%) |
Jun 30, 2015 | 14.71 | 14.86 | 14.37 | 14.73 | 108,615 | +0.10(+0.68%) |
Jun 29, 2015 | 14.91 | 15.03 | 14.58 | 14.63 | 101,364 | -0.35(-2.34%) |
Jun 26, 2015 | 15.04 | 15.18 | 14.96 | 14.98 | 303,068 | -0.01(-0.07%) |
Jun 25, 2015 | 15.17 | 15.38 | 14.97 | 14.99 | 94,116 | -0.12(-0.79%) |
Jun 24, 2015 | 15.10 | 15.24 | 14.98 | 15.11 | 82,769 | -0.01(-0.07%) |
Jun 23, 2015 | 15.12 | 15.25 | 15.03 | 15.12 | 123,523 | +0.04(+0.27%) |
Jun 22, 2015 | 14.92 | 15.36 | 14.87 | 15.08 | 315,221 | +0.30(+2.03%) |
Jun 19, 2015 | 14.80 | 15.13 | 14.73 | 14.78 | 166,548 | +0.07(+0.48%) |
Jun 18, 2015 | 14.25 | 14.74 | 14.11 | 14.71 | 133,380 | +0.47(+3.30%) |
Jun 17, 2015 | 14.31 | 14.50 | 14.03 | 14.24 | 80,693 | -0.03(-0.21%) |
Jun 16, 2015 | 14.33 | 14.42 | 13.79 | 14.27 | 76,735 | -0.07(-0.49%) |
Jun 15, 2015 | 14.44 | 14.50 | 14.07 | 14.34 | 130,599 | -0.11(-0.76%) |
Jun 12, 2015 | 14.58 | 14.73 | 14.31 | 14.45 | 92,767 | -0.14(-0.96%) |
Jun 11, 2015 | 14.82 | 15.04 | 14.47 | 14.59 | 75,635 | -0.18(-1.22%) |
Jun 10, 2015 | 14.76 | 15.32 | 14.64 | 14.77 | 128,013 | +0.09(+0.61%) |
Jun 09, 2015 | 14.69 | 15.07 | 14.56 | 14.68 | 159,591 | +0.02(+0.14%) |
Jun 08, 2015 | 14.80 | 14.96 | 14.54 | 14.66 | 133,150 | -0.10(-0.68%) |
Jun 05, 2015 | 14.79 | 14.93 | 14.47 | 14.76 | 148,575 | -0.14(-0.94%) |
Jun 04, 2015 | 14.87 | 15.35 | 14.80 | 14.90 | 217,960 | -0.59(-3.81%) |
Jun 03, 2015 | 15.50 | 15.57 | 15.15 | 15.49 | 245,831 | -0.01(-0.06%) |
Jun 02, 2015 | 15.47 | 15.86 | 15.45 | 15.50 | 340,393 | +0.03(+0.19%) |
Jun 01, 2015 | 15.50 | 15.84 | 15.49 | 15.47 | 368,843 | -0.42(-2.64%) |
May 29, 2015 | 14.06 | 15.94 | 14.06 | 15.89 | 528,939 | +1.89(+13.50%) |
May 28, 2015 | 13.72 | 14.20 | 13.50 | 14.00 | 152,516 | +0.49(+3.63%) |
May 27, 2015 | 13.34 | 13.61 | 13.12 | 13.51 | 68,133 | +0.13(+0.97%) |
May 26, 2015 | 13.42 | 13.44 | 13.10 | 13.38 | 88,725 | -0.09(-0.67%) |
May 22, 2015 | 13.50 | 13.47 | 13.47 | 13.47 | 71,100 | -0.03(-0.22%) |
May 21, 2015 | 13.86 | 14.04 | 13.36 | 13.50 | 106,811 | -0.34(-2.46%) |
May 20, 2015 | 13.93 | 14.02 | 13.73 | 13.84 | 93,317 | -0.09(-0.65%) |
May 19, 2015 | 13.78 | 14.40 | 13.60 | 13.93 | 123,411 | +0.11(+0.80%) |
May 18, 2015 | 13.86 | 14.01 | 13.73 | 13.82 | 85,176 | -0.03(-0.22%) |
May 15, 2015 | 13.97 | 14.11 | 13.74 | 13.85 | 91,646 | -0.12(-0.86%) |
May 14, 2015 | 14.06 | 14.15 | 13.84 | 13.97 | 56,330 | +0.00(+0.00%) |
May 13, 2015 | 14.00 | 14.13 | 13.93 | 13.97 | 49,943 | -0.01(-0.07%) |
May 12, 2015 | 14.14 | 14.14 | 13.85 | 13.98 | 84,530 | -0.21(-1.48%) |
May 11, 2015 | 14.24 | 14.39 | 14.14 | 14.19 | 109,649 | -0.10(-0.70%) |
May 08, 2015 | 14.62 | 14.81 | 14.12 | 14.29 | 112,143 | -0.20(-1.38%) |
May 07, 2015 | 14.47 | 14.65 | 14.38 | 14.49 | 62,121 | -0.08(-0.55%) |
May 06, 2015 | 14.81 | 14.96 | 14.38 | 14.57 | 63,626 | -0.21(-1.42%) |
May 05, 2015 | 14.85 | 15.14 | 14.51 | 14.78 | 81,464 | -0.08(-0.54%) |
May 04, 2015 | 14.80 | 15.20 | 14.76 | 14.86 | 160,644 | +0.04(+0.27%) |