Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.66 | 14.75 | 14.28 | 14.54 | 22,456 | -0.09(-0.62%) |
Jul 30, 2015 | 14.75 | 14.78 | 14.53 | 14.63 | 16,444 | -0.06(-0.41%) |
Jul 29, 2015 | 14.50 | 14.80 | 14.14 | 14.69 | 11,835 | +0.10(+0.69%) |
Jul 28, 2015 | 14.92 | 14.98 | 14.31 | 14.59 | 6,657 | -0.21(-1.42%) |
Jul 27, 2015 | 14.85 | 15.15 | 14.76 | 14.80 | 9,359 | +0.10(+0.68%) |
Jul 24, 2015 | 14.60 | 14.83 | 14.48 | 14.70 | 14,166 | -0.05(-0.34%) |
Jul 23, 2015 | 14.82 | 14.82 | 14.11 | 14.75 | 27,455 | +0.24(+1.65%) |
Jul 22, 2015 | 15.50 | 15.50 | 14.37 | 14.51 | 16,911 | +0.26(+1.82%) |
Jul 21, 2015 | 13.96 | 14.25 | 13.96 | 14.25 | 18,813 | +0.09(+0.64%) |
Jul 20, 2015 | 14.03 | 14.16 | 14.00 | 14.16 | 6,398 | +0.11(+0.78%) |
Jul 17, 2015 | 14.40 | 14.40 | 13.89 | 14.05 | 18,966 | -0.05(-0.35%) |
Jul 16, 2015 | 14.10 | 14.19 | 13.88 | 14.10 | 62,708 | -0.06(-0.42%) |
Jul 15, 2015 | 14.20 | 14.44 | 14.04 | 14.16 | 47,484 | -0.04(-0.28%) |
Jul 14, 2015 | 14.37 | 14.50 | 13.98 | 14.20 | 82,558 | -0.25(-1.73%) |
Jul 13, 2015 | 14.55 | 14.85 | 14.43 | 14.45 | 18,677 | -0.05(-0.34%) |
Jul 10, 2015 | 14.60 | 15.09 | 14.29 | 14.50 | 83,321 | -0.03(-0.21%) |
Jul 09, 2015 | 14.13 | 15.85 | 14.00 | 14.53 | 93,678 | +0.39(+2.76%) |
Jul 08, 2015 | 13.98 | 14.20 | 13.87 | 14.14 | 87,185 | -0.05(-0.35%) |
Jul 07, 2015 | 14.40 | 14.75 | 13.75 | 14.19 | 53,955 | -0.18(-1.25%) |
Jul 06, 2015 | 13.22 | 14.72 | 13.08 | 14.37 | 182,974 | +1.03(+7.72%) |
Jul 02, 2015 | 13.75 | 13.34 | 13.34 | 13.34 | 101,900 | -0.41(-2.98%) |
Jul 01, 2015 | 13.80 | 14.08 | 13.44 | 13.75 | 33,010 | -0.01(-0.07%) |
Jun 30, 2015 | 14.35 | 14.35 | 13.46 | 13.76 | 76,599 | -0.50(-3.51%) |
Jun 29, 2015 | 14.31 | 14.45 | 14.17 | 14.26 | 49,788 | -0.18(-1.25%) |
Jun 26, 2015 | 14.58 | 14.76 | 14.44 | 14.44 | 53,139 | -0.07(-0.48%) |
Jun 25, 2015 | 14.56 | 14.66 | 14.50 | 14.51 | 15,260 | +0.00(+0.00%) |
Jun 24, 2015 | 14.66 | 14.97 | 14.50 | 14.51 | 34,653 | -0.07(-0.48%) |
Jun 23, 2015 | 14.97 | 14.97 | 14.51 | 14.58 | 5,184 | +0.30(+2.10%) |
Jun 22, 2015 | 14.75 | 14.90 | 14.19 | 14.28 | 27,850 | -0.28(-1.92%) |
Jun 19, 2015 | 14.00 | 14.80 | 13.91 | 14.56 | 72,874 | +0.54(+3.85%) |
Jun 18, 2015 | 14.10 | 14.25 | 13.73 | 14.02 | 19,816 | -0.07(-0.50%) |
Jun 17, 2015 | 14.52 | 14.71 | 14.00 | 14.09 | 39,421 | -0.57(-3.89%) |
Jun 16, 2015 | 13.80 | 14.80 | 13.50 | 14.66 | 41,822 | +0.77(+5.54%) |
Jun 15, 2015 | 13.94 | 14.15 | 13.11 | 13.89 | 38,131 | -0.05(-0.36%) |
Jun 12, 2015 | 13.72 | 14.15 | 13.40 | 13.94 | 39,914 | +0.31(+2.27%) |
Jun 11, 2015 | 13.55 | 14.10 | 13.04 | 13.63 | 56,633 | +0.09(+0.66%) |
Jun 10, 2015 | 13.44 | 13.91 | 13.11 | 13.54 | 129,789 | +0.24(+1.80%) |
Jun 09, 2015 | 13.10 | 13.25 | 12.76 | 13.30 | 360,709 | +0.16(+1.22%) |
Jun 08, 2015 | 13.83 | 14.53 | 12.60 | 13.14 | 591,876 | -1.21(-8.43%) |
Jun 05, 2015 | 14.66 | 14.76 | 14.05 | 14.35 | 214,507 | -0.35(-2.38%) |
Jun 04, 2015 | 14.35 | 14.71 | 13.88 | 14.70 | 182,707 | +0.27(+1.87%) |
Jun 03, 2015 | 15.14 | 15.14 | 14.15 | 14.43 | 55,097 | -0.65(-4.31%) |
Jun 02, 2015 | 14.37 | 15.30 | 14.20 | 15.08 | 140,186 | +0.68(+4.72%) |
Jun 01, 2015 | 14.70 | 14.70 | 13.77 | 14.40 | 57,804 | +0.13(+0.91%) |
May 29, 2015 | 14.15 | 14.39 | 13.41 | 14.27 | 47,120 | +0.00(+0.00%) |
May 28, 2015 | 14.63 | 15.48 | 14.07 | 14.27 | 48,853 | -0.33(-2.26%) |
May 27, 2015 | 15.26 | 15.42 | 14.00 | 14.60 | 80,122 | -0.70(-4.58%) |
May 26, 2015 | 16.14 | 16.14 | 15.30 | 15.30 | 78,503 | -0.84(-5.20%) |
May 22, 2015 | 16.27 | 16.14 | 16.14 | 16.14 | 17,400 | -0.41(-2.48%) |
May 21, 2015 | 16.32 | 17.00 | 16.00 | 16.55 | 117,937 | +0.07(+0.42%) |
May 20, 2015 | 16.50 | 16.75 | 16.02 | 16.48 | 23,290 | +0.36(+2.23%) |
May 19, 2015 | 17.00 | 17.50 | 15.39 | 16.12 | 102,745 | -0.52(-3.12%) |
May 18, 2015 | 15.80 | 17.20 | 15.80 | 16.64 | 76,531 | +1.04(+6.67%) |
May 15, 2015 | 15.35 | 15.95 | 15.20 | 15.60 | 40,143 | +0.31(+2.03%) |
May 14, 2015 | 14.68 | 15.36 | 14.64 | 15.29 | 236,823 | +0.52(+3.52%) |
May 13, 2015 | 14.76 | 14.77 | 14.52 | 14.77 | 14,105 | +0.31(+2.18%) |
May 12, 2015 | 14.98 | 14.98 | 14.02 | 14.46 | 17,621 | -0.54(-3.57%) |
May 11, 2015 | 15.00 | 15.01 | 14.90 | 14.99 | 86,861 | +0.05(+0.33%) |
May 08, 2015 | 14.50 | 15.02 | 14.36 | 14.94 | 36,389 | +0.52(+3.61%) |
May 07, 2015 | 13.63 | 14.50 | 13.30 | 14.42 | 85,142 | +0.87(+6.42%) |
May 06, 2015 | 13.55 | 14.13 | 13.49 | 13.55 | 161,401 | +0.06(+0.41%) |
May 05, 2015 | 13.65 | 13.75 | 13.25 | 13.49 | 112,622 | -0.27(-1.93%) |
May 04, 2015 | 14.65 | 14.65 | 13.21 | 13.76 | 136,603 | -0.80(-5.49%) |