Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.62 | 17.78 | 17.44 | 17.65 | 821,823 | +0.39(+2.27%) |
Jul 30, 2015 | 17.06 | 17.37 | 17.05 | 17.26 | 581,102 | +0.39(+2.29%) |
Jul 29, 2015 | 17.02 | 17.06 | 16.75 | 16.88 | 682,665 | -0.20(-1.14%) |
Jul 28, 2015 | 17.04 | 17.22 | 16.96 | 17.07 | 727,593 | -0.38(-2.16%) |
Jul 27, 2015 | 17.50 | 17.54 | 17.20 | 17.45 | 771,331 | +0.26(+1.52%) |
Jul 24, 2015 | 17.21 | 17.23 | 16.97 | 17.19 | 686,069 | +0.14(+0.81%) |
Jul 23, 2015 | 16.44 | 17.07 | 16.37 | 17.05 | 985,340 | +0.62(+3.80%) |
Jul 22, 2015 | 16.17 | 16.53 | 16.17 | 16.42 | 580,215 | +0.29(+1.78%) |
Jul 21, 2015 | 15.64 | 16.14 | 15.64 | 16.14 | 446,573 | +0.25(+1.60%) |
Jul 20, 2015 | 15.90 | 16.02 | 15.74 | 15.88 | 557,410 | -0.20(-1.23%) |
Jul 17, 2015 | 15.92 | 16.14 | 15.92 | 16.08 | 1,059,163 | +0.25(+1.61%) |
Jul 16, 2015 | 15.34 | 15.84 | 15.34 | 15.82 | 855,600 | +0.32(+2.08%) |
Jul 15, 2015 | 15.04 | 15.59 | 15.02 | 15.50 | 741,906 | +0.48(+3.18%) |
Jul 14, 2015 | 15.00 | 15.08 | 14.88 | 15.02 | 561,502 | +0.13(+0.90%) |
Jul 13, 2015 | 14.77 | 15.16 | 14.76 | 14.89 | 1,068,833 | -0.14(-0.95%) |
Jul 10, 2015 | 15.01 | 15.28 | 14.90 | 15.03 | 1,457,330 | -0.75(-4.77%) |
Jul 09, 2015 | 16.12 | 16.26 | 15.74 | 15.79 | 601,941 | -0.99(-5.92%) |
Jul 08, 2015 | 16.66 | 16.87 | 16.45 | 16.78 | 1,839,331 | +0.44(+2.71%) |
Jul 07, 2015 | 16.48 | 16.82 | 16.23 | 16.34 | 1,246,231 | +0.45(+2.83%) |
Jul 06, 2015 | 15.87 | 16.08 | 15.48 | 15.89 | 1,315,993 | +0.81(+5.35%) |
Jul 02, 2015 | 15.20 | 15.08 | 15.08 | 15.08 | 2,645,682 | +0.16(+1.08%) |
Jul 01, 2015 | 15.04 | 15.20 | 14.84 | 14.92 | 1,082,899 | -0.65(-4.15%) |
Jun 30, 2015 | 15.53 | 16.04 | 15.49 | 15.57 | 1,357,376 | -0.27(-1.70%) |
Jun 29, 2015 | 15.39 | 16.01 | 15.20 | 15.84 | 1,727,551 | +1.13(+7.66%) |
Jun 26, 2015 | 14.90 | 14.95 | 14.57 | 14.71 | 1,141,294 | -0.51(-3.37%) |
Jun 25, 2015 | 15.26 | 15.43 | 15.09 | 15.22 | 604,670 | -0.15(-0.99%) |
Jun 24, 2015 | 15.21 | 15.46 | 15.09 | 15.37 | 645,687 | +0.37(+2.46%) |
Jun 23, 2015 | 14.91 | 15.39 | 14.90 | 15.00 | 826,815 | -0.29(-1.88%) |
Jun 22, 2015 | 15.75 | 15.88 | 15.25 | 15.29 | 1,214,796 | -0.97(-5.96%) |
Jun 19, 2015 | 16.04 | 16.31 | 16.04 | 16.26 | 1,000,473 | +0.59(+3.79%) |
Jun 18, 2015 | 15.57 | 15.73 | 15.34 | 15.67 | 913,554 | -0.24(-1.54%) |
Jun 17, 2015 | 16.04 | 16.09 | 15.52 | 15.91 | 772,640 | -0.37(-2.24%) |
Jun 16, 2015 | 16.09 | 16.28 | 15.82 | 16.28 | 666,800 | +0.39(+2.43%) |
Jun 15, 2015 | 16.22 | 16.27 | 15.75 | 15.89 | 819,901 | +0.05(+0.32%) |
Jun 12, 2015 | 15.70 | 16.26 | 15.66 | 15.84 | 1,210,686 | +0.03(+0.20%) |
Jun 11, 2015 | 15.29 | 15.82 | 15.17 | 15.81 | 1,164,012 | +0.91(+6.12%) |
Jun 10, 2015 | 15.04 | 15.13 | 14.79 | 14.90 | 989,714 | -0.40(-2.64%) |
Jun 09, 2015 | 15.50 | 15.52 | 15.12 | 15.30 | 908,351 | -0.36(-2.27%) |
Jun 08, 2015 | 15.87 | 15.93 | 15.63 | 15.66 | 582,596 | -0.05(-0.35%) |
Jun 05, 2015 | 15.81 | 16.11 | 15.63 | 15.71 | 1,057,078 | -0.59(-3.62%) |
Jun 04, 2015 | 15.99 | 16.40 | 15.98 | 16.30 | 1,443,621 | +0.59(+3.72%) |
Jun 03, 2015 | 16.06 | 16.14 | 15.58 | 15.72 | 1,675,232 | -0.77(-4.68%) |
Jun 02, 2015 | 16.82 | 16.83 | 16.35 | 16.49 | 947,665 | -0.73(-4.22%) |
Jun 01, 2015 | 17.62 | 17.73 | 17.04 | 17.21 | 1,386,372 | -0.58(-3.24%) |
May 29, 2015 | 18.02 | 18.14 | 17.72 | 17.79 | 1,294,285 | +0.11(+0.62%) |
May 28, 2015 | 17.71 | 17.92 | 17.60 | 17.68 | 563,446 | -0.13(-0.75%) |
May 27, 2015 | 17.56 | 17.85 | 17.32 | 17.81 | 968,694 | +0.16(+0.89%) |
May 26, 2015 | 17.00 | 17.72 | 16.96 | 17.66 | 1,852,797 | +0.83(+4.96%) |
May 22, 2015 | 16.85 | 16.82 | 16.82 | 16.82 | 3,259,480 | +0.02(+0.14%) |
May 21, 2015 | 16.48 | 16.90 | 16.44 | 16.80 | 973,254 | +0.66(+4.10%) |
May 20, 2015 | 16.16 | 16.42 | 15.92 | 16.14 | 1,315,962 | +0.07(+0.44%) |
May 19, 2015 | 15.96 | 16.59 | 15.90 | 16.07 | 1,837,704 | -0.43(-2.61%) |
May 18, 2015 | 16.81 | 16.85 | 16.46 | 16.50 | 1,569,436 | -0.83(-4.81%) |
May 15, 2015 | 16.85 | 17.49 | 16.83 | 17.33 | 1,851,642 | +0.95(+5.83%) |
May 14, 2015 | 16.27 | 16.63 | 16.18 | 16.38 | 1,657,965 | +0.14(+0.88%) |
May 13, 2015 | 17.01 | 17.01 | 16.15 | 16.24 | 1,544,227 | -0.41(-2.44%) |
May 12, 2015 | 16.38 | 16.97 | 16.23 | 16.64 | 2,033,952 | +0.12(+0.74%) |
May 11, 2015 | 17.45 | 17.45 | 16.50 | 16.52 | 1,998,760 | -1.31(-7.35%) |
May 08, 2015 | 18.19 | 18.26 | 17.73 | 17.83 | 1,703,766 | +0.15(+0.87%) |
May 07, 2015 | 17.38 | 17.83 | 17.33 | 17.68 | 2,373,225 | +0.68(+4.02%) |
May 06, 2015 | 17.65 | 17.65 | 16.92 | 16.99 | 1,548,945 | -0.93(-5.20%) |
May 05, 2015 | 18.02 | 18.06 | 17.49 | 17.93 | 1,392,321 | -0.08(-0.45%) |
May 04, 2015 | 18.64 | 18.75 | 17.94 | 18.01 | 1,245,560 | -0.53(-2.87%) |