Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.20 | 14.48 | 14.12 | 14.47 | 119,194 | +0.32(+2.28%) |
Jul 30, 2015 | 14.21 | 14.24 | 13.91 | 14.14 | 79,002 | -0.07(-0.48%) |
Jul 29, 2015 | 13.80 | 14.30 | 13.64 | 14.21 | 100,975 | +0.50(+3.66%) |
Jul 28, 2015 | 14.03 | 14.05 | 13.56 | 13.71 | 117,678 | -0.26(-1.89%) |
Jul 27, 2015 | 13.70 | 14.09 | 13.70 | 13.97 | 58,515 | +0.21(+1.54%) |
Jul 24, 2015 | 14.20 | 14.31 | 13.63 | 13.76 | 120,241 | -0.47(-3.29%) |
Jul 23, 2015 | 14.64 | 14.82 | 14.12 | 14.23 | 95,232 | -0.32(-2.22%) |
Jul 22, 2015 | 14.82 | 14.88 | 14.48 | 14.55 | 104,659 | -0.30(-2.00%) |
Jul 21, 2015 | 15.22 | 15.30 | 14.70 | 14.85 | 144,485 | -0.40(-2.62%) |
Jul 20, 2015 | 15.41 | 15.44 | 15.15 | 15.25 | 89,071 | -0.03(-0.17%) |
Jul 17, 2015 | 15.44 | 15.44 | 15.08 | 15.27 | 75,808 | -0.12(-0.77%) |
Jul 16, 2015 | 15.48 | 15.69 | 15.37 | 15.39 | 101,646 | +0.05(+0.33%) |
Jul 15, 2015 | 15.21 | 15.36 | 14.99 | 15.34 | 89,695 | +0.14(+0.95%) |
Jul 14, 2015 | 14.96 | 15.33 | 14.96 | 15.20 | 90,343 | +0.27(+1.82%) |
Jul 13, 2015 | 14.82 | 15.04 | 14.73 | 14.93 | 130,563 | +0.18(+1.21%) |
Jul 10, 2015 | 14.86 | 14.87 | 14.65 | 14.75 | 97,703 | +0.07(+0.46%) |
Jul 09, 2015 | 14.82 | 14.93 | 14.48 | 14.68 | 144,430 | +0.08(+0.58%) |
Jul 08, 2015 | 14.78 | 14.78 | 14.51 | 14.59 | 82,568 | -0.25(-1.66%) |
Jul 07, 2015 | 14.62 | 14.88 | 14.33 | 14.84 | 114,177 | +0.15(+1.04%) |
Jul 06, 2015 | 14.76 | 15.10 | 14.14 | 14.69 | 181,529 | -0.31(-2.04%) |
Jul 02, 2015 | 15.58 | 14.99 | 14.99 | 14.99 | 129,996 | -0.58(-3.71%) |
Jul 01, 2015 | 15.50 | 15.62 | 15.30 | 15.57 | 121,559 | +0.20(+1.33%) |
Jun 30, 2015 | 15.59 | 15.76 | 15.34 | 15.37 | 85,106 | -0.12(-0.77%) |
Jun 29, 2015 | 15.40 | 15.78 | 15.39 | 15.49 | 119,187 | -0.03(-0.22%) |
Jun 26, 2015 | 15.90 | 15.96 | 15.42 | 15.52 | 348,709 | -0.31(-1.99%) |
Jun 25, 2015 | 15.83 | 16.00 | 15.68 | 15.84 | 156,498 | +0.07(+0.43%) |
Jun 24, 2015 | 15.74 | 15.88 | 15.59 | 15.77 | 86,255 | +0.03(+0.16%) |
Jun 23, 2015 | 16.06 | 16.06 | 15.69 | 15.74 | 143,138 | -0.26(-1.65%) |
Jun 22, 2015 | 15.90 | 16.12 | 15.82 | 16.01 | 96,908 | +0.15(+0.97%) |
Jun 19, 2015 | 16.02 | 16.16 | 15.78 | 15.85 | 178,483 | -0.11(-0.69%) |
Jun 18, 2015 | 15.83 | 16.10 | 15.72 | 15.96 | 93,620 | +0.17(+1.08%) |
Jun 17, 2015 | 16.16 | 16.16 | 15.68 | 15.79 | 157,576 | -0.30(-1.85%) |
Jun 16, 2015 | 16.01 | 16.27 | 15.78 | 16.09 | 148,109 | +0.03(+0.16%) |
Jun 15, 2015 | 16.22 | 16.40 | 15.98 | 16.07 | 159,712 | -0.14(-0.89%) |
Jun 12, 2015 | 16.25 | 16.40 | 16.02 | 16.21 | 114,136 | -0.04(-0.26%) |
Jun 11, 2015 | 15.85 | 16.65 | 15.78 | 16.25 | 179,700 | +0.43(+2.74%) |
Jun 10, 2015 | 16.47 | 16.55 | 15.68 | 15.82 | 337,131 | -0.55(-3.37%) |
Jun 09, 2015 | 15.80 | 16.57 | 15.71 | 16.37 | 179,146 | +0.60(+3.83%) |
Jun 08, 2015 | 16.72 | 16.72 | 15.65 | 15.77 | 178,385 | -0.93(-5.55%) |
Jun 05, 2015 | 15.73 | 16.99 | 15.73 | 16.69 | 326,916 | +1.24(+8.03%) |
Jun 04, 2015 | 15.73 | 15.78 | 15.35 | 15.45 | 111,705 | -0.37(-2.31%) |
Jun 03, 2015 | 15.43 | 15.93 | 15.38 | 15.82 | 88,286 | +0.47(+3.05%) |
Jun 02, 2015 | 15.22 | 15.69 | 15.09 | 15.35 | 88,888 | +0.13(+0.84%) |
Jun 01, 2015 | 15.39 | 15.39 | 15.17 | 15.22 | 129,326 | -0.07(-0.44%) |
May 29, 2015 | 14.90 | 15.40 | 14.72 | 15.29 | 176,503 | +0.43(+2.86%) |
May 28, 2015 | 15.01 | 15.17 | 14.78 | 14.87 | 106,466 | -0.14(-0.91%) |
May 27, 2015 | 14.93 | 15.03 | 14.62 | 15.00 | 83,290 | +0.09(+0.63%) |
May 26, 2015 | 14.88 | 15.00 | 14.52 | 14.91 | 93,753 | -0.06(-0.40%) |
May 22, 2015 | 14.99 | 14.97 | 14.97 | 14.97 | 82,115 | -0.01(-0.06%) |
May 21, 2015 | 15.08 | 15.12 | 14.74 | 14.98 | 60,357 | -0.08(-0.51%) |
May 20, 2015 | 14.77 | 15.18 | 14.62 | 15.05 | 62,287 | +0.33(+2.25%) |
May 19, 2015 | 14.99 | 15.00 | 14.60 | 14.72 | 126,276 | -0.25(-1.70%) |
May 18, 2015 | 14.75 | 15.29 | 14.59 | 14.98 | 155,327 | +0.25(+1.67%) |
May 15, 2015 | 14.68 | 14.87 | 14.43 | 14.73 | 85,695 | +0.05(+0.35%) |
May 14, 2015 | 14.69 | 14.82 | 14.40 | 14.68 | 69,172 | +0.08(+0.52%) |
May 13, 2015 | 14.46 | 14.65 | 14.36 | 14.60 | 107,949 | +0.29(+2.02%) |
May 12, 2015 | 14.58 | 14.58 | 14.09 | 14.31 | 181,288 | -0.26(-1.81%) |
May 11, 2015 | 14.80 | 15.00 | 14.46 | 14.58 | 77,695 | -0.14(-0.92%) |
May 08, 2015 | 13.96 | 14.78 | 13.96 | 14.71 | 141,589 | +0.92(+6.65%) |
May 07, 2015 | 14.03 | 14.27 | 13.74 | 13.80 | 126,095 | -0.27(-1.93%) |
May 06, 2015 | 14.27 | 14.38 | 13.79 | 14.07 | 146,809 | -0.15(-1.08%) |
May 05, 2015 | 14.43 | 14.43 | 13.89 | 14.22 | 101,145 | -0.25(-1.70%) |
May 04, 2015 | 14.48 | 14.77 | 14.37 | 14.47 | 63,805 | -0.02(-0.12%) |