Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.64 | 14.76 | 14.53 | 14.62 | 62,935 | +0.03(+0.24%) |
Jul 30, 2015 | 14.47 | 14.70 | 14.46 | 14.58 | 51,674 | +0.06(+0.42%) |
Jul 29, 2015 | 14.37 | 14.68 | 14.37 | 14.52 | 88,215 | +0.07(+0.48%) |
Jul 28, 2015 | 14.55 | 14.59 | 14.36 | 14.45 | 67,262 | -0.04(-0.30%) |
Jul 27, 2015 | 14.39 | 14.51 | 14.34 | 14.49 | 63,084 | +0.06(+0.42%) |
Jul 24, 2015 | 14.69 | 14.74 | 14.42 | 14.43 | 95,156 | -0.29(-1.94%) |
Jul 23, 2015 | 15.01 | 15.09 | 14.71 | 14.72 | 115,498 | -0.26(-1.73%) |
Jul 22, 2015 | 15.02 | 15.12 | 14.93 | 14.98 | 31,752 | -0.05(-0.34%) |
Jul 21, 2015 | 15.19 | 15.27 | 14.96 | 15.03 | 67,253 | -0.05(-0.34%) |
Jul 20, 2015 | 15.25 | 15.28 | 15.03 | 15.08 | 52,819 | -0.07(-0.46%) |
Jul 17, 2015 | 15.16 | 15.19 | 14.95 | 15.15 | 86,162 | +0.03(+0.17%) |
Jul 16, 2015 | 15.27 | 15.38 | 15.05 | 15.12 | 99,742 | -0.09(-0.57%) |
Jul 15, 2015 | 15.31 | 15.33 | 15.17 | 15.21 | 41,075 | -0.12(-0.79%) |
Jul 14, 2015 | 15.41 | 15.56 | 15.31 | 15.33 | 64,817 | -0.06(-0.39%) |
Jul 13, 2015 | 15.22 | 15.45 | 15.21 | 15.39 | 54,691 | +0.29(+1.89%) |
Jul 10, 2015 | 14.91 | 15.23 | 14.91 | 15.11 | 128,421 | +0.33(+2.22%) |
Jul 09, 2015 | 15.19 | 15.19 | 14.76 | 14.78 | 118,812 | -0.23(-1.55%) |
Jul 08, 2015 | 15.22 | 15.38 | 14.81 | 15.01 | 200,951 | -0.29(-1.86%) |
Jul 07, 2015 | 15.44 | 15.47 | 15.05 | 15.30 | 146,068 | -0.21(-1.34%) |
Jul 06, 2015 | 15.54 | 15.67 | 15.41 | 15.50 | 125,763 | -0.16(-0.99%) |
Jul 02, 2015 | 15.67 | 15.66 | 15.66 | 15.66 | 77,913 | -0.02(-0.11%) |
Jul 01, 2015 | 15.73 | 15.79 | 15.56 | 15.68 | 135,148 | +0.02(+0.11%) |
Jun 30, 2015 | 15.78 | 15.78 | 15.61 | 15.66 | 132,954 | -0.02(-0.11%) |
Jun 29, 2015 | 15.99 | 15.99 | 15.64 | 15.68 | 101,478 | -0.31(-1.93%) |
Jun 26, 2015 | 16.15 | 16.28 | 15.87 | 15.99 | 337,122 | -0.16(-1.01%) |
Jun 25, 2015 | 16.24 | 16.29 | 15.99 | 16.15 | 91,059 | -0.08(-0.47%) |
Jun 24, 2015 | 16.34 | 16.44 | 15.99 | 16.22 | 130,711 | -0.17(-1.04%) |
Jun 23, 2015 | 16.23 | 16.45 | 16.21 | 16.40 | 119,286 | +0.21(+1.32%) |
Jun 22, 2015 | 16.57 | 16.73 | 16.14 | 16.18 | 158,329 | -0.38(-2.32%) |
Jun 19, 2015 | 16.58 | 16.71 | 16.56 | 16.57 | 141,401 | -0.06(-0.36%) |
Jun 18, 2015 | 16.52 | 16.73 | 16.42 | 16.63 | 96,568 | +0.09(+0.57%) |
Jun 17, 2015 | 16.30 | 16.67 | 16.30 | 16.53 | 98,308 | +0.28(+1.74%) |
Jun 16, 2015 | 16.34 | 16.38 | 16.22 | 16.25 | 134,940 | -0.14(-0.84%) |
Jun 15, 2015 | 16.45 | 16.46 | 16.26 | 16.39 | 57,084 | -0.11(-0.67%) |
Jun 12, 2015 | 16.49 | 16.55 | 16.46 | 16.50 | 54,711 | -0.09(-0.52%) |
Jun 11, 2015 | 16.64 | 16.68 | 16.54 | 16.58 | 114,929 | -0.08(-0.46%) |
Jun 10, 2015 | 16.52 | 16.75 | 16.47 | 16.66 | 144,669 | +0.19(+1.14%) |
Jun 09, 2015 | 16.19 | 16.49 | 16.18 | 16.47 | 80,853 | +0.24(+1.48%) |
Jun 08, 2015 | 16.28 | 16.33 | 16.11 | 16.23 | 55,368 | -0.10(-0.63%) |
Jun 05, 2015 | 16.31 | 16.43 | 16.16 | 16.34 | 66,678 | -0.02(-0.10%) |
Jun 04, 2015 | 16.51 | 16.52 | 16.33 | 16.35 | 62,156 | -0.26(-1.54%) |
Jun 03, 2015 | 16.50 | 16.65 | 16.48 | 16.61 | 91,693 | +0.18(+1.09%) |
Jun 02, 2015 | 16.49 | 16.67 | 16.34 | 16.43 | 105,416 | -0.16(-0.98%) |
Jun 01, 2015 | 16.54 | 16.66 | 16.37 | 16.59 | 133,565 | +0.09(+0.57%) |
May 29, 2015 | 16.65 | 16.74 | 16.40 | 16.50 | 81,433 | -0.21(-1.23%) |
May 28, 2015 | 16.45 | 16.73 | 16.45 | 16.70 | 122,419 | +0.19(+1.14%) |
May 27, 2015 | 16.42 | 16.64 | 16.35 | 16.52 | 68,414 | +0.09(+0.57%) |
May 26, 2015 | 16.58 | 16.61 | 16.37 | 16.42 | 60,141 | -0.25(-1.49%) |
May 22, 2015 | 16.64 | 16.67 | 16.67 | 16.67 | 74,594 | +0.03(+0.21%) |
May 21, 2015 | 16.69 | 16.79 | 16.52 | 16.64 | 113,857 | -0.05(-0.31%) |
May 20, 2015 | 16.58 | 16.75 | 16.51 | 16.69 | 118,511 | +0.09(+0.52%) |
May 19, 2015 | 16.63 | 16.68 | 16.47 | 16.60 | 146,742 | -0.05(-0.31%) |
May 18, 2015 | 16.55 | 16.70 | 16.42 | 16.65 | 123,306 | +0.10(+0.62%) |
May 15, 2015 | 16.42 | 16.59 | 16.33 | 16.55 | 110,034 | +0.09(+0.52%) |
May 14, 2015 | 16.46 | 16.58 | 16.41 | 16.46 | 105,098 | +0.04(+0.26%) |
May 13, 2015 | 16.34 | 16.57 | 16.32 | 16.42 | 147,296 | +0.21(+1.27%) |
May 12, 2015 | 16.17 | 16.32 | 15.93 | 16.22 | 82,822 | -0.09(-0.53%) |
May 11, 2015 | 16.34 | 16.49 | 16.30 | 16.30 | 82,488 | -0.03(-0.16%) |
May 08, 2015 | 16.35 | 16.46 | 16.24 | 16.33 | 109,259 | +0.03(+0.21%) |
May 07, 2015 | 16.21 | 16.34 | 16.07 | 16.29 | 108,644 | +0.03(+0.16%) |
May 06, 2015 | 16.42 | 16.47 | 15.61 | 16.27 | 228,689 | +0.61(+3.88%) |
May 05, 2015 | 15.72 | 15.93 | 15.54 | 15.66 | 75,205 | -0.13(-0.81%) |
May 04, 2015 | 15.81 | 16.10 | 15.75 | 15.79 | 68,540 | +0.03(+0.22%) |