Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.40 | 14.57 | 14.26 | 14.38 | 2,858,090 | +0.02(+0.13%) |
Jul 30, 2015 | 14.08 | 14.39 | 13.95 | 14.36 | 2,911,170 | +0.20(+1.40%) |
Jul 29, 2015 | 13.81 | 14.22 | 13.72 | 14.17 | 2,810,548 | +0.35(+2.54%) |
Jul 28, 2015 | 13.79 | 13.95 | 13.57 | 13.81 | 2,569,145 | +0.12(+0.85%) |
Jul 27, 2015 | 13.64 | 13.75 | 13.56 | 13.70 | 3,102,133 | -0.07(-0.52%) |
Jul 24, 2015 | 14.26 | 14.35 | 13.68 | 13.77 | 4,373,333 | -0.48(-3.35%) |
Jul 23, 2015 | 14.57 | 14.59 | 14.05 | 14.25 | 3,398,921 | -0.26(-1.80%) |
Jul 22, 2015 | 14.26 | 14.68 | 14.24 | 14.51 | 4,322,911 | +0.24(+1.70%) |
Jul 21, 2015 | 14.26 | 14.44 | 14.16 | 14.26 | 2,090,794 | +0.05(+0.38%) |
Jul 20, 2015 | 14.55 | 14.61 | 14.18 | 14.21 | 3,336,605 | -0.33(-2.29%) |
Jul 17, 2015 | 14.81 | 14.84 | 14.45 | 14.54 | 1,981,236 | -0.18(-1.22%) |
Jul 16, 2015 | 14.79 | 14.84 | 14.60 | 14.72 | 2,339,833 | -0.04(-0.24%) |
Jul 15, 2015 | 15.30 | 15.37 | 14.69 | 14.76 | 5,855,177 | -0.57(-3.70%) |
Jul 14, 2015 | 15.16 | 15.43 | 15.16 | 15.33 | 2,708,722 | +0.13(+0.83%) |
Jul 13, 2015 | 15.22 | 15.25 | 15.11 | 15.20 | 1,562,237 | +0.06(+0.42%) |
Jul 10, 2015 | 15.14 | 15.23 | 14.98 | 15.14 | 2,412,865 | +0.13(+0.84%) |
Jul 09, 2015 | 15.16 | 15.33 | 15.00 | 15.01 | 2,289,265 | +0.02(+0.12%) |
Jul 08, 2015 | 15.10 | 15.34 | 14.87 | 14.99 | 3,627,686 | -0.20(-1.30%) |
Jul 07, 2015 | 14.89 | 15.26 | 14.71 | 15.19 | 3,636,323 | +0.30(+1.99%) |
Jul 06, 2015 | 14.80 | 15.20 | 14.74 | 14.89 | 3,218,390 | -0.03(-0.18%) |
Jul 02, 2015 | 15.12 | 14.92 | 14.92 | 14.92 | 2,043,089 | -0.19(-1.25%) |
Jul 01, 2015 | 15.08 | 15.13 | 14.81 | 15.11 | 3,579,795 | +0.17(+1.14%) |
Jun 30, 2015 | 15.22 | 15.39 | 14.88 | 14.94 | 3,786,096 | -0.14(-0.95%) |
Jun 29, 2015 | 15.40 | 15.57 | 15.04 | 15.08 | 3,893,993 | -0.50(-3.23%) |
Jun 26, 2015 | 15.56 | 15.67 | 15.43 | 15.59 | 4,089,395 | +0.05(+0.29%) |
Jun 25, 2015 | 15.51 | 15.68 | 15.46 | 15.54 | 3,967,990 | +0.10(+0.64%) |
Jun 24, 2015 | 15.29 | 15.52 | 15.23 | 15.44 | 7,580,434 | +0.43(+2.88%) |
Jun 23, 2015 | 15.07 | 15.39 | 14.96 | 15.01 | 6,488,424 | +0.01(+0.06%) |
Jun 22, 2015 | 14.87 | 15.02 | 14.67 | 15.00 | 5,528,572 | +0.27(+1.83%) |
Jun 19, 2015 | 14.08 | 15.08 | 13.93 | 14.73 | 17,693,410 | +1.27(+9.43%) |
Jun 18, 2015 | 13.38 | 13.56 | 13.30 | 13.46 | 4,781,556 | +0.09(+0.67%) |
Jun 17, 2015 | 13.42 | 13.47 | 13.12 | 13.37 | 3,835,664 | -0.02(-0.13%) |
Jun 16, 2015 | 13.47 | 13.48 | 13.25 | 13.39 | 2,832,501 | -0.09(-0.67%) |
Jun 15, 2015 | 13.41 | 13.60 | 13.30 | 13.48 | 3,833,199 | +0.06(+0.47%) |
Jun 12, 2015 | 13.27 | 13.46 | 13.18 | 13.42 | 1,979,052 | +0.12(+0.88%) |
Jun 11, 2015 | 13.24 | 13.52 | 13.22 | 13.30 | 2,536,373 | +0.13(+1.03%) |
Jun 10, 2015 | 12.97 | 13.22 | 12.91 | 13.17 | 1,935,949 | +0.24(+1.88%) |
Jun 09, 2015 | 13.03 | 13.04 | 12.79 | 12.92 | 2,183,525 | -0.10(-0.76%) |
Jun 08, 2015 | 13.10 | 13.16 | 12.94 | 13.02 | 2,318,076 | -0.13(-0.96%) |
Jun 05, 2015 | 13.09 | 13.27 | 13.07 | 13.15 | 3,022,266 | -0.04(-0.34%) |
Jun 04, 2015 | 13.20 | 13.28 | 13.09 | 13.19 | 2,197,468 | -0.02(-0.14%) |
Jun 03, 2015 | 13.18 | 13.30 | 13.05 | 13.21 | 4,139,843 | +0.07(+0.55%) |
Jun 02, 2015 | 13.31 | 13.38 | 13.12 | 13.14 | 2,857,929 | -0.18(-1.35%) |
Jun 01, 2015 | 13.36 | 13.48 | 13.29 | 13.32 | 1,720,931 | +0.02(+0.14%) |
May 29, 2015 | 13.42 | 13.63 | 13.24 | 13.30 | 2,606,453 | -0.15(-1.14%) |
May 28, 2015 | 13.31 | 13.74 | 13.30 | 13.45 | 3,400,826 | +0.09(+0.67%) |
May 27, 2015 | 13.36 | 13.41 | 13.16 | 13.36 | 3,078,005 | +0.03(+0.20%) |
May 26, 2015 | 13.43 | 13.50 | 13.23 | 13.34 | 2,332,011 | -0.12(-0.87%) |
May 22, 2015 | 13.53 | 13.45 | 13.45 | 13.45 | 2,671,561 | -0.13(-0.93%) |
May 21, 2015 | 13.60 | 13.66 | 13.48 | 13.58 | 2,608,172 | +0.01(+0.07%) |
May 20, 2015 | 13.59 | 13.68 | 13.42 | 13.57 | 1,977,919 | -0.02(-0.13%) |
May 19, 2015 | 13.50 | 13.74 | 13.44 | 13.59 | 4,655,489 | +0.32(+2.44%) |
May 18, 2015 | 13.31 | 13.47 | 13.21 | 13.27 | 3,105,759 | -0.04(-0.27%) |
May 15, 2015 | 12.85 | 13.38 | 12.85 | 13.30 | 5,595,230 | +0.34(+2.64%) |
May 14, 2015 | 12.92 | 13.03 | 12.79 | 12.96 | 3,521,198 | +0.13(+0.98%) |
May 13, 2015 | 12.83 | 12.99 | 12.80 | 12.83 | 2,505,708 | -0.01(-0.07%) |
May 12, 2015 | 12.96 | 13.00 | 12.62 | 12.84 | 4,884,512 | -0.19(-1.45%) |
May 11, 2015 | 13.10 | 13.24 | 13.03 | 13.03 | 1,840,650 | -0.10(-0.75%) |
May 08, 2015 | 13.29 | 13.40 | 13.12 | 13.13 | 3,731,389 | -0.02(-0.14%) |
May 07, 2015 | 13.11 | 13.22 | 13.05 | 13.15 | 3,389,149 | +0.05(+0.41%) |
May 06, 2015 | 13.06 | 13.11 | 12.86 | 13.09 | 2,671,850 | +0.06(+0.48%) |
May 05, 2015 | 13.28 | 13.48 | 13.03 | 13.03 | 3,448,671 | -0.27(-2.00%) |
May 04, 2015 | 13.27 | 13.49 | 13.26 | 13.30 | 2,610,330 | +0.03(+0.20%) |