Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.66 | 15.83 | 15.59 | 15.75 | 386,330 | +0.17(+1.12%) |
Jul 30, 2015 | 15.66 | 15.73 | 15.56 | 15.57 | 317,775 | -0.11(-0.68%) |
Jul 29, 2015 | 15.60 | 15.83 | 15.57 | 15.68 | 362,244 | +0.03(+0.19%) |
Jul 28, 2015 | 15.68 | 15.81 | 15.60 | 15.65 | 321,097 | +0.06(+0.37%) |
Jul 27, 2015 | 15.54 | 15.78 | 15.52 | 15.59 | 364,534 | +0.01(+0.06%) |
Jul 24, 2015 | 15.51 | 15.64 | 15.48 | 15.58 | 364,689 | +0.02(+0.12%) |
Jul 23, 2015 | 15.79 | 15.81 | 15.56 | 15.56 | 343,936 | -0.21(-1.35%) |
Jul 22, 2015 | 15.70 | 15.86 | 15.69 | 15.78 | 337,481 | +0.02(+0.12%) |
Jul 21, 2015 | 15.86 | 15.96 | 15.71 | 15.76 | 394,481 | -0.11(-0.67%) |
Jul 20, 2015 | 15.95 | 16.03 | 15.76 | 15.86 | 319,122 | -0.10(-0.61%) |
Jul 17, 2015 | 16.03 | 16.11 | 15.89 | 15.96 | 377,226 | -0.09(-0.54%) |
Jul 16, 2015 | 16.05 | 16.15 | 16.00 | 16.05 | 392,307 | +0.02(+0.12%) |
Jul 15, 2015 | 16.11 | 16.16 | 15.99 | 16.03 | 312,167 | -0.08(-0.48%) |
Jul 14, 2015 | 16.11 | 16.22 | 16.02 | 16.11 | 411,184 | +0.00(+0.00%) |
Jul 13, 2015 | 16.16 | 16.25 | 16.07 | 16.11 | 352,451 | -0.01(-0.06%) |
Jul 10, 2015 | 16.20 | 16.32 | 16.04 | 16.11 | 496,808 | +0.03(+0.18%) |
Jul 09, 2015 | 16.39 | 16.42 | 16.08 | 16.09 | 653,240 | -0.16(-1.01%) |
Jul 08, 2015 | 16.31 | 16.42 | 16.06 | 16.25 | 686,545 | -0.19(-1.18%) |
Jul 07, 2015 | 15.73 | 16.50 | 15.73 | 16.44 | 1,932,338 | +1.15(+7.54%) |
Jul 06, 2015 | 15.25 | 15.49 | 15.23 | 15.29 | 454,106 | -0.11(-0.69%) |
Jul 02, 2015 | 15.26 | 15.40 | 15.40 | 15.40 | 753,552 | +0.18(+1.21%) |
Jul 01, 2015 | 15.16 | 15.24 | 15.02 | 15.21 | 596,800 | +0.16(+1.10%) |
Jun 30, 2015 | 14.99 | 15.88 | 14.99 | 15.05 | 1,696,157 | +0.20(+1.37%) |
Jun 29, 2015 | 14.54 | 15.07 | 14.54 | 14.85 | 975,875 | +0.15(+1.06%) |
Jun 26, 2015 | 14.75 | 14.88 | 14.60 | 14.69 | 1,378,085 | +0.01(+0.07%) |
Jun 25, 2015 | 14.99 | 15.03 | 14.67 | 14.68 | 524,179 | -0.28(-1.88%) |
Jun 24, 2015 | 15.14 | 15.37 | 14.87 | 14.96 | 559,625 | -0.12(-0.77%) |
Jun 23, 2015 | 14.96 | 15.28 | 14.75 | 15.08 | 1,062,927 | +0.15(+1.04%) |
Jun 22, 2015 | 14.69 | 14.99 | 14.56 | 14.92 | 599,334 | +0.32(+2.19%) |
Jun 19, 2015 | 14.69 | 14.80 | 14.54 | 14.60 | 803,916 | -0.12(-0.79%) |
Jun 18, 2015 | 14.65 | 14.84 | 14.64 | 14.72 | 582,422 | +0.09(+0.60%) |
Jun 17, 2015 | 14.69 | 14.74 | 14.54 | 14.63 | 612,362 | -0.01(-0.07%) |
Jun 16, 2015 | 14.60 | 14.71 | 14.51 | 14.64 | 682,553 | +0.01(+0.07%) |
Jun 15, 2015 | 14.73 | 14.80 | 14.61 | 14.63 | 497,288 | -0.16(-1.05%) |
Jun 12, 2015 | 14.84 | 14.87 | 14.77 | 14.79 | 460,197 | -0.07(-0.46%) |
Jun 11, 2015 | 14.98 | 15.12 | 14.83 | 14.85 | 506,309 | -0.07(-0.46%) |
Jun 10, 2015 | 15.08 | 15.19 | 14.90 | 14.92 | 757,359 | -0.10(-0.65%) |
Jun 09, 2015 | 14.89 | 15.16 | 14.82 | 15.02 | 482,974 | +0.15(+0.98%) |
Jun 08, 2015 | 14.82 | 15.02 | 14.73 | 14.87 | 889,298 | +0.01(+0.07%) |
Jun 05, 2015 | 14.93 | 15.06 | 14.78 | 14.86 | 915,055 | -0.05(-0.33%) |
Jun 04, 2015 | 15.33 | 15.48 | 14.85 | 14.91 | 925,565 | -0.48(-3.15%) |
Jun 03, 2015 | 15.05 | 15.45 | 14.92 | 15.40 | 1,302,014 | +0.34(+2.25%) |
Jun 02, 2015 | 15.16 | 15.28 | 15.02 | 15.06 | 1,047,311 | -0.18(-1.21%) |
Jun 01, 2015 | 15.44 | 15.44 | 15.13 | 15.24 | 811,214 | -0.19(-1.26%) |
May 29, 2015 | 15.64 | 15.64 | 15.23 | 15.44 | 857,588 | -0.18(-1.18%) |
May 28, 2015 | 15.12 | 15.64 | 15.12 | 15.62 | 1,262,336 | +0.50(+3.33%) |
May 27, 2015 | 14.76 | 15.13 | 14.56 | 15.12 | 1,067,851 | +0.44(+2.97%) |
May 26, 2015 | 14.87 | 14.97 | 14.48 | 14.68 | 1,096,104 | -0.24(-1.62%) |
May 22, 2015 | 15.13 | 14.92 | 14.92 | 14.92 | 697,825 | -0.20(-1.35%) |
May 21, 2015 | 15.34 | 15.44 | 15.12 | 15.13 | 491,612 | -0.28(-1.82%) |
May 20, 2015 | 15.71 | 15.71 | 15.38 | 15.41 | 756,058 | -0.31(-1.97%) |
May 19, 2015 | 15.70 | 15.91 | 15.46 | 15.72 | 673,813 | -0.03(-0.18%) |
May 18, 2015 | 15.85 | 16.12 | 15.49 | 15.75 | 701,718 | -0.11(-0.67%) |
May 15, 2015 | 15.96 | 15.99 | 15.64 | 15.85 | 567,530 | -0.11(-0.67%) |
May 14, 2015 | 15.98 | 16.11 | 15.82 | 15.96 | 630,757 | +0.03(+0.18%) |
May 13, 2015 | 16.19 | 16.36 | 15.92 | 15.93 | 472,161 | -0.17(-1.08%) |
May 12, 2015 | 16.16 | 16.28 | 15.98 | 16.11 | 477,975 | -0.16(-1.01%) |
May 11, 2015 | 16.45 | 16.70 | 16.21 | 16.27 | 550,627 | -0.21(-1.29%) |
May 08, 2015 | 16.16 | 16.67 | 16.16 | 16.48 | 520,638 | +0.16(+1.01%) |
May 07, 2015 | 16.32 | 16.42 | 16.00 | 16.32 | 530,798 | -0.02(-0.12%) |
May 06, 2015 | 16.54 | 16.56 | 16.10 | 16.34 | 463,001 | -0.17(-1.06%) |
May 05, 2015 | 17.03 | 17.06 | 16.39 | 16.51 | 523,458 | -0.54(-3.18%) |
May 04, 2015 | 16.83 | 17.16 | 16.70 | 17.05 | 743,052 | +0.28(+1.68%) |