Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.84 | 17.15 | 16.42 | 17.15 | 5,269 | +0.75(+4.57%) |
Jul 30, 2015 | 15.87 | 17.05 | 15.86 | 16.40 | 6,915 | +0.23(+1.42%) |
Jul 29, 2015 | 15.85 | 16.60 | 15.83 | 16.17 | 2,797 | -0.18(-1.10%) |
Jul 28, 2015 | 16.25 | 16.34 | 16.20 | 16.35 | 22,998 | +0.10(+0.62%) |
Jul 27, 2015 | 15.80 | 16.25 | 15.80 | 16.25 | 1,505 | +0.34(+2.14%) |
Jul 24, 2015 | 15.75 | 16.35 | 15.50 | 15.91 | 13,381 | +0.16(+1.02%) |
Jul 23, 2015 | 15.62 | 15.75 | 15.62 | 15.75 | 1,060 | +0.24(+1.55%) |
Jul 22, 2015 | 15.52 | 15.52 | 15.51 | 15.51 | 355 | -0.19(-1.21%) |
Jul 21, 2015 | 15.63 | 15.75 | 15.26 | 15.70 | 9,864 | -0.04(-0.25%) |
Jul 20, 2015 | 15.50 | 15.75 | 15.50 | 15.74 | 959 | -0.01(-0.06%) |
Jul 17, 2015 | 15.27 | 15.75 | 15.27 | 15.75 | 665 | +0.01(+0.06%) |
Jul 16, 2015 | 15.11 | 15.74 | 15.11 | 15.74 | 12,460 | +0.25(+1.61%) |
Jul 15, 2015 | 15.19 | 15.74 | 15.02 | 15.49 | 2,706 | +0.03(+0.19%) |
Jul 14, 2015 | 15.49 | 15.49 | 15.03 | 15.46 | 5,700 | -0.24(-1.53%) |
Jul 13, 2015 | 16.00 | 16.00 | 15.42 | 15.70 | 17,904 | -0.30(-1.88%) |
Jul 10, 2015 | 15.50 | 16.00 | 15.01 | 16.00 | 13,296 | +0.79(+5.19%) |
Jul 09, 2015 | 15.39 | 15.39 | 15.21 | 15.21 | 650 | +0.17(+1.13%) |
Jul 08, 2015 | 15.20 | 15.28 | 15.00 | 15.04 | 2,124 | +0.04(+0.27%) |
Jul 07, 2015 | 15.20 | 15.25 | 15.00 | 15.00 | 3,088 | -0.01(-0.07%) |
Jul 06, 2015 | 15.13 | 15.45 | 15.01 | 15.01 | 3,307 | -0.35(-2.28%) |
Jul 02, 2015 | 15.36 | 15.36 | 15.36 | 15.36 | 200 | +0.36(+2.40%) |
Jul 01, 2015 | 15.05 | 15.71 | 15.00 | 15.00 | 3,371 | +0.21(+1.42%) |
Jun 30, 2015 | 15.25 | 15.25 | 14.79 | 14.79 | 1,506 | +0.29(+2.00%) |
Jun 26, 2015 | 15.06 | 14.50 | 14.50 | 14.50 | 7,800 | -0.66(-4.35%) |
Jun 25, 2015 | 15.02 | 15.16 | 15.01 | 15.16 | 2,200 | +0.16(+1.07%) |
Jun 24, 2015 | 14.90 | 15.00 | 14.90 | 15.00 | 290 | +0.12(+0.81%) |
Jun 23, 2015 | 14.37 | 14.88 | 14.37 | 14.88 | 243 | +0.13(+0.88%) |
Jun 22, 2015 | 14.75 | 15.76 | 14.75 | 14.75 | 4,287 | +0.57(+4.02%) |
Jun 19, 2015 | 14.42 | 14.56 | 14.18 | 14.18 | 2,448 | -0.37(-2.54%) |
Jun 18, 2015 | 14.53 | 15.00 | 14.32 | 14.55 | 1,900 | -0.45(-3.00%) |
Jun 17, 2015 | 14.80 | 15.00 | 14.36 | 15.00 | 3,427 | +0.10(+0.67%) |
Jun 16, 2015 | 15.14 | 15.59 | 14.49 | 14.90 | 16,424 | -0.10(-0.67%) |
Jun 15, 2015 | 15.11 | 15.35 | 15.01 | 15.00 | 6,034 | -0.60(-3.85%) |
Jun 12, 2015 | 15.01 | 15.65 | 15.01 | 15.60 | 5,792 | -0.05(-0.32%) |
Jun 11, 2015 | 15.53 | 15.70 | 15.50 | 15.65 | 6,554 | -0.20(-1.26%) |
Jun 10, 2015 | 15.85 | 15.85 | 15.20 | 15.85 | 5,344 | +0.00(+0.00%) |
Jun 09, 2015 | 15.81 | 15.85 | 15.66 | 15.85 | 1,653 | +0.00(+0.00%) |
Jun 08, 2015 | 15.70 | 15.85 | 15.39 | 15.85 | 5,942 | +0.30(+1.93%) |
Jun 05, 2015 | 15.86 | 15.86 | 15.50 | 15.55 | 1,036 | -0.18(-1.14%) |
Jun 04, 2015 | 15.73 | 15.75 | 14.24 | 15.73 | 6,496 | +0.00(+0.00%) |
Jun 03, 2015 | 15.94 | 16.00 | 15.01 | 15.73 | 6,600 | +0.23(+1.48%) |
Jun 02, 2015 | 15.29 | 16.00 | 15.15 | 15.50 | 15,946 | +0.50(+3.33%) |
Jun 01, 2015 | 15.11 | 15.39 | 14.90 | 15.00 | 810 | -0.40(-2.60%) |
May 29, 2015 | 14.55 | 15.81 | 14.51 | 15.40 | 23,557 | +1.34(+9.53%) |
May 28, 2015 | 14.42 | 15.38 | 14.00 | 14.06 | 6,169 | -0.67(-4.55%) |
May 27, 2015 | 14.35 | 15.94 | 14.35 | 14.73 | 3,371 | -0.09(-0.61%) |
May 26, 2015 | 14.70 | 15.50 | 13.91 | 14.82 | 5,472 | +0.03(+0.20%) |
May 22, 2015 | 15.11 | 14.79 | 14.79 | 14.79 | 7,800 | -0.26(-1.73%) |
May 21, 2015 | 15.06 | 15.39 | 15.05 | 15.05 | 2,176 | -0.35(-2.27%) |
May 20, 2015 | 15.26 | 15.40 | 15.25 | 15.40 | 2,332 | +0.23(+1.52%) |
May 19, 2015 | 15.83 | 16.90 | 15.15 | 15.17 | 5,362 | -0.66(-4.17%) |
May 18, 2015 | 15.06 | 15.89 | 15.06 | 15.83 | 6,910 | +0.13(+0.83%) |
May 15, 2015 | 14.85 | 15.93 | 14.84 | 15.70 | 2,352 | +0.85(+5.72%) |
May 14, 2015 | 14.35 | 14.96 | 14.13 | 14.85 | 5,778 | +0.10(+0.68%) |
May 13, 2015 | 14.06 | 15.00 | 14.06 | 14.75 | 8,927 | +1.11(+8.14%) |
May 12, 2015 | 13.89 | 14.33 | 13.64 | 13.64 | 4,330 | -0.53(-3.74%) |
May 11, 2015 | 14.14 | 14.77 | 14.12 | 14.17 | 7,146 | +0.06(+0.43%) |
May 08, 2015 | 14.41 | 14.46 | 14.11 | 14.11 | 1,446 | -0.68(-4.60%) |
May 07, 2015 | 14.12 | 15.18 | 13.63 | 14.79 | 20,990 | +0.76(+5.42%) |
May 06, 2015 | 14.03 | 14.40 | 14.03 | 14.03 | 3,176 | -0.37(-2.57%) |
May 05, 2015 | 13.80 | 14.44 | 13.80 | 14.40 | 1,495 | +0.57(+4.12%) |
May 04, 2015 | 14.40 | 14.40 | 13.71 | 13.83 | 3,399 | +0.24(+1.77%) |