Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.67 | 15.92 | 15.61 | 15.83 | 126,430 | +0.22(+1.41%) |
Jul 30, 2015 | 15.56 | 15.82 | 15.43 | 15.61 | 151,566 | -0.09(-0.57%) |
Jul 29, 2015 | 15.22 | 15.81 | 15.22 | 15.70 | 199,929 | +0.43(+2.82%) |
Jul 28, 2015 | 15.21 | 15.36 | 14.94 | 15.27 | 157,066 | +0.12(+0.79%) |
Jul 27, 2015 | 15.24 | 15.28 | 15.00 | 15.15 | 200,734 | -0.14(-0.92%) |
Jul 24, 2015 | 14.96 | 15.33 | 14.86 | 15.29 | 172,911 | +0.26(+1.73%) |
Jul 23, 2015 | 15.15 | 15.24 | 14.96 | 15.03 | 121,900 | -0.08(-0.53%) |
Jul 22, 2015 | 15.10 | 15.21 | 15.05 | 15.11 | 133,152 | -0.07(-0.46%) |
Jul 21, 2015 | 15.04 | 15.36 | 15.00 | 15.18 | 136,426 | +0.14(+0.93%) |
Jul 20, 2015 | 15.27 | 15.32 | 14.65 | 15.04 | 204,191 | -0.36(-2.34%) |
Jul 17, 2015 | 15.94 | 15.99 | 14.37 | 15.40 | 403,860 | -0.90(-5.52%) |
Jul 16, 2015 | 16.28 | 16.52 | 16.16 | 16.30 | 101,569 | +0.07(+0.43%) |
Jul 15, 2015 | 16.08 | 16.27 | 15.95 | 16.23 | 101,373 | +0.13(+0.81%) |
Jul 14, 2015 | 16.21 | 16.30 | 16.04 | 16.10 | 67,077 | -0.14(-0.86%) |
Jul 13, 2015 | 16.18 | 16.35 | 16.15 | 16.24 | 99,788 | +0.11(+0.68%) |
Jul 10, 2015 | 15.89 | 16.14 | 15.82 | 16.13 | 101,644 | +0.39(+2.48%) |
Jul 09, 2015 | 15.89 | 16.10 | 15.65 | 15.74 | 156,473 | +0.00(+0.00%) |
Jul 08, 2015 | 15.77 | 15.99 | 15.62 | 15.74 | 186,107 | -0.13(-0.82%) |
Jul 07, 2015 | 15.94 | 16.00 | 15.60 | 15.87 | 90,594 | -0.07(-0.44%) |
Jul 06, 2015 | 15.88 | 16.07 | 15.73 | 15.94 | 122,704 | -0.03(-0.19%) |
Jul 02, 2015 | 16.23 | 15.97 | 15.97 | 15.97 | 59,200 | -0.27(-1.66%) |
Jul 01, 2015 | 16.14 | 16.27 | 16.02 | 16.24 | 129,893 | +0.15(+0.93%) |
Jun 30, 2015 | 16.18 | 16.19 | 15.93 | 16.09 | 103,951 | +0.06(+0.37%) |
Jun 29, 2015 | 16.51 | 16.61 | 16.02 | 16.03 | 102,210 | -0.58(-3.49%) |
Jun 26, 2015 | 16.58 | 16.86 | 16.43 | 16.61 | 622,386 | +0.08(+0.48%) |
Jun 25, 2015 | 16.52 | 16.60 | 16.35 | 16.53 | 83,166 | +0.04(+0.24%) |
Jun 24, 2015 | 16.70 | 16.72 | 16.29 | 16.49 | 106,443 | -0.23(-1.38%) |
Jun 23, 2015 | 16.66 | 16.77 | 16.52 | 16.72 | 104,749 | +0.09(+0.54%) |
Jun 22, 2015 | 16.50 | 16.85 | 16.34 | 16.63 | 127,455 | +0.18(+1.09%) |
Jun 19, 2015 | 15.76 | 16.47 | 15.74 | 16.45 | 273,073 | +0.74(+4.71%) |
Jun 18, 2015 | 15.78 | 15.92 | 15.63 | 15.71 | 195,262 | +0.03(+0.19%) |
Jun 17, 2015 | 15.98 | 16.06 | 15.67 | 15.68 | 58,932 | -0.28(-1.75%) |
Jun 16, 2015 | 15.84 | 16.08 | 15.79 | 15.96 | 110,047 | +0.07(+0.44%) |
Jun 15, 2015 | 15.92 | 16.00 | 15.64 | 15.89 | 79,180 | -0.18(-1.12%) |
Jun 12, 2015 | 16.07 | 16.16 | 15.66 | 16.07 | 59,745 | -0.02(-0.12%) |
Jun 11, 2015 | 16.03 | 16.24 | 16.03 | 16.09 | 64,611 | +0.02(+0.12%) |
Jun 10, 2015 | 16.08 | 16.49 | 16.04 | 16.07 | 215,644 | +0.08(+0.50%) |
Jun 09, 2015 | 15.89 | 16.06 | 15.75 | 15.99 | 109,964 | +0.12(+0.76%) |
Jun 08, 2015 | 15.90 | 15.98 | 15.76 | 15.87 | 108,604 | -0.03(-0.19%) |
Jun 05, 2015 | 15.64 | 15.91 | 15.52 | 15.90 | 108,232 | +0.26(+1.66%) |
Jun 04, 2015 | 15.90 | 16.00 | 15.59 | 15.64 | 70,065 | -0.37(-2.31%) |
Jun 03, 2015 | 15.77 | 16.04 | 15.58 | 16.01 | 112,844 | +0.32(+2.04%) |
Jun 02, 2015 | 15.65 | 15.96 | 15.56 | 15.69 | 125,862 | -0.05(-0.32%) |
Jun 01, 2015 | 15.77 | 15.86 | 15.50 | 15.74 | 124,166 | +0.05(+0.32%) |
May 29, 2015 | 15.90 | 16.00 | 15.49 | 15.69 | 145,305 | -0.23(-1.44%) |
May 28, 2015 | 16.16 | 16.20 | 15.81 | 15.92 | 87,738 | -0.29(-1.79%) |
May 27, 2015 | 15.90 | 16.23 | 15.80 | 16.21 | 60,236 | +0.35(+2.21%) |
May 26, 2015 | 16.12 | 16.35 | 15.73 | 15.86 | 95,816 | -0.35(-2.16%) |
May 22, 2015 | 16.33 | 16.21 | 16.21 | 16.21 | 84,500 | -0.17(-1.04%) |
May 21, 2015 | 16.54 | 16.55 | 16.24 | 16.38 | 93,134 | -0.15(-0.91%) |
May 20, 2015 | 16.57 | 16.69 | 16.40 | 16.53 | 79,896 | -0.03(-0.18%) |
May 19, 2015 | 16.50 | 16.58 | 16.32 | 16.56 | 66,728 | +0.00(+0.00%) |
May 18, 2015 | 16.54 | 16.62 | 16.30 | 16.56 | 85,017 | -0.02(-0.12%) |
May 15, 2015 | 16.76 | 16.76 | 16.37 | 16.58 | 124,297 | -0.18(-1.07%) |
May 14, 2015 | 16.54 | 16.76 | 16.31 | 16.76 | 187,745 | +0.25(+1.51%) |
May 13, 2015 | 16.42 | 16.62 | 16.28 | 16.51 | 132,551 | +0.11(+0.67%) |
May 12, 2015 | 16.46 | 16.46 | 16.07 | 16.40 | 154,339 | -0.10(-0.61%) |
May 11, 2015 | 16.42 | 16.80 | 16.39 | 16.50 | 134,962 | +0.05(+0.30%) |
May 08, 2015 | 16.35 | 16.59 | 16.17 | 16.45 | 202,016 | +0.30(+1.86%) |
May 07, 2015 | 15.90 | 16.19 | 15.81 | 16.15 | 180,968 | +0.25(+1.57%) |
May 06, 2015 | 15.89 | 15.94 | 15.70 | 15.90 | 104,803 | +0.08(+0.51%) |
May 05, 2015 | 15.89 | 16.16 | 15.61 | 15.82 | 200,201 | -0.07(-0.44%) |
May 04, 2015 | 15.96 | 16.13 | 15.86 | 15.89 | 171,835 | -0.07(-0.44%) |