Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.21 | 14.49 | 14.14 | 14.49 | 119,037 | +0.32(+2.28%) |
Jul 30, 2015 | 14.23 | 14.26 | 13.93 | 14.16 | 78,898 | -0.07(-0.48%) |
Jul 29, 2015 | 13.81 | 14.32 | 13.66 | 14.23 | 100,841 | +0.50(+3.66%) |
Jul 28, 2015 | 14.04 | 14.07 | 13.58 | 13.73 | 117,522 | -0.26(-1.89%) |
Jul 27, 2015 | 13.72 | 14.11 | 13.72 | 13.99 | 58,437 | +0.21(+1.54%) |
Jul 24, 2015 | 14.22 | 14.33 | 13.65 | 13.78 | 120,082 | -0.47(-3.29%) |
Jul 23, 2015 | 14.66 | 14.84 | 14.14 | 14.25 | 95,106 | -0.32(-2.22%) |
Jul 22, 2015 | 14.84 | 14.90 | 14.50 | 14.57 | 104,521 | -0.30(-2.00%) |
Jul 21, 2015 | 15.24 | 15.32 | 14.72 | 14.87 | 144,294 | -0.40(-2.62%) |
Jul 20, 2015 | 15.43 | 15.47 | 15.17 | 15.27 | 88,954 | -0.03(-0.17%) |
Jul 17, 2015 | 15.46 | 15.46 | 15.10 | 15.30 | 75,708 | -0.12(-0.77%) |
Jul 16, 2015 | 15.50 | 15.71 | 15.39 | 15.41 | 101,512 | +0.05(+0.33%) |
Jul 15, 2015 | 15.23 | 15.38 | 15.01 | 15.36 | 89,576 | +0.14(+0.95%) |
Jul 14, 2015 | 14.98 | 15.35 | 14.98 | 15.22 | 90,224 | +0.27(+1.82%) |
Jul 13, 2015 | 14.84 | 15.06 | 14.75 | 14.95 | 130,391 | +0.18(+1.21%) |
Jul 10, 2015 | 14.88 | 14.89 | 14.67 | 14.77 | 97,574 | +0.07(+0.46%) |
Jul 09, 2015 | 14.84 | 14.95 | 14.49 | 14.70 | 144,239 | +0.09(+0.58%) |
Jul 08, 2015 | 14.80 | 14.80 | 14.53 | 14.61 | 82,459 | -0.25(-1.66%) |
Jul 07, 2015 | 14.64 | 14.90 | 14.35 | 14.86 | 114,026 | +0.15(+1.04%) |
Jul 06, 2015 | 14.78 | 15.12 | 14.16 | 14.71 | 181,289 | -0.31(-2.04%) |
Jul 02, 2015 | 15.60 | 15.01 | 15.01 | 15.01 | 129,824 | -0.58(-3.71%) |
Jul 01, 2015 | 15.52 | 15.64 | 15.32 | 15.59 | 121,398 | +0.20(+1.33%) |
Jun 30, 2015 | 15.61 | 15.78 | 15.36 | 15.39 | 84,993 | -0.12(-0.77%) |
Jun 29, 2015 | 15.42 | 15.80 | 15.41 | 15.51 | 119,029 | -0.03(-0.22%) |
Jun 26, 2015 | 15.93 | 15.98 | 15.44 | 15.54 | 348,247 | -0.31(-1.99%) |
Jun 25, 2015 | 15.85 | 16.02 | 15.70 | 15.86 | 156,291 | +0.07(+0.43%) |
Jun 24, 2015 | 15.76 | 15.90 | 15.62 | 15.79 | 86,141 | +0.03(+0.16%) |
Jun 23, 2015 | 16.08 | 16.08 | 15.71 | 15.76 | 142,949 | -0.26(-1.65%) |
Jun 22, 2015 | 15.92 | 16.14 | 15.84 | 16.03 | 96,780 | +0.15(+0.97%) |
Jun 19, 2015 | 16.04 | 16.18 | 15.81 | 15.87 | 178,247 | -0.11(-0.69%) |
Jun 18, 2015 | 15.85 | 16.12 | 15.74 | 15.98 | 93,496 | +0.17(+1.08%) |
Jun 17, 2015 | 16.18 | 16.18 | 15.70 | 15.81 | 157,367 | -0.30(-1.85%) |
Jun 16, 2015 | 16.03 | 16.29 | 15.80 | 16.11 | 147,913 | +0.03(+0.16%) |
Jun 15, 2015 | 16.24 | 16.42 | 16.00 | 16.09 | 159,501 | -0.14(-0.89%) |
Jun 12, 2015 | 16.27 | 16.42 | 16.04 | 16.23 | 113,985 | -0.04(-0.26%) |
Jun 11, 2015 | 15.87 | 16.67 | 15.81 | 16.27 | 179,462 | +0.43(+2.74%) |
Jun 10, 2015 | 16.50 | 16.57 | 15.70 | 15.84 | 336,685 | -0.55(-3.38%) |
Jun 09, 2015 | 15.82 | 16.59 | 15.73 | 16.39 | 178,909 | +0.60(+3.83%) |
Jun 08, 2015 | 16.74 | 16.74 | 15.67 | 15.79 | 178,149 | -0.93(-5.55%) |
Jun 05, 2015 | 15.75 | 17.01 | 15.75 | 16.72 | 326,484 | +1.24(+8.03%) |
Jun 04, 2015 | 15.75 | 15.81 | 15.37 | 15.47 | 111,557 | -0.37(-2.31%) |
Jun 03, 2015 | 15.45 | 15.95 | 15.40 | 15.84 | 88,169 | +0.47(+3.05%) |
Jun 02, 2015 | 15.24 | 15.71 | 15.11 | 15.37 | 88,770 | +0.13(+0.84%) |
Jun 01, 2015 | 15.41 | 15.41 | 15.19 | 15.24 | 129,155 | -0.07(-0.44%) |
May 29, 2015 | 14.92 | 15.42 | 14.74 | 15.31 | 176,270 | +0.43(+2.86%) |
May 28, 2015 | 15.03 | 15.19 | 14.80 | 14.89 | 106,325 | -0.14(-0.91%) |
May 27, 2015 | 14.95 | 15.05 | 14.64 | 15.02 | 83,180 | +0.09(+0.63%) |
May 26, 2015 | 14.90 | 15.02 | 14.54 | 14.93 | 93,628 | -0.06(-0.40%) |
May 22, 2015 | 15.01 | 14.99 | 14.99 | 14.99 | 82,006 | -0.01(-0.06%) |
May 21, 2015 | 15.10 | 15.14 | 14.76 | 15.00 | 60,277 | -0.08(-0.51%) |
May 20, 2015 | 14.79 | 15.20 | 14.64 | 15.07 | 62,205 | +0.33(+2.25%) |
May 19, 2015 | 15.01 | 15.02 | 14.62 | 14.74 | 126,109 | -0.26(-1.70%) |
May 18, 2015 | 14.77 | 15.31 | 14.61 | 15.00 | 155,122 | +0.25(+1.67%) |
May 15, 2015 | 14.70 | 14.89 | 14.45 | 14.75 | 85,582 | +0.05(+0.35%) |
May 14, 2015 | 14.71 | 14.84 | 14.42 | 14.70 | 69,080 | +0.08(+0.52%) |
May 13, 2015 | 14.48 | 14.67 | 14.38 | 14.62 | 107,806 | +0.29(+2.02%) |
May 12, 2015 | 14.60 | 14.60 | 14.11 | 14.33 | 181,048 | -0.26(-1.81%) |
May 11, 2015 | 14.82 | 15.02 | 14.48 | 14.60 | 77,592 | -0.14(-0.92%) |
May 08, 2015 | 13.98 | 14.80 | 13.98 | 14.73 | 141,402 | +0.92(+6.65%) |
May 07, 2015 | 14.05 | 14.29 | 13.75 | 13.81 | 125,928 | -0.27(-1.93%) |
May 06, 2015 | 14.29 | 14.40 | 13.81 | 14.09 | 146,615 | -0.15(-1.08%) |
May 05, 2015 | 14.45 | 14.45 | 13.91 | 14.24 | 101,011 | -0.25(-1.70%) |
May 04, 2015 | 14.50 | 14.79 | 14.39 | 14.49 | 63,721 | -0.02(-0.12%) |