Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.26 | 15.41 | 14.88 | 14.94 | 106,797 | -0.34(-2.23%) |
Jul 30, 2015 | 15.18 | 15.31 | 14.81 | 15.28 | 77,834 | +0.11(+0.73%) |
Jul 29, 2015 | 15.19 | 15.42 | 14.94 | 15.17 | 71,967 | +0.12(+0.80%) |
Jul 28, 2015 | 15.07 | 15.71 | 14.89 | 15.05 | 102,533 | +0.06(+0.40%) |
Jul 27, 2015 | 15.46 | 15.55 | 14.88 | 14.99 | 144,941 | -0.49(-3.17%) |
Jul 24, 2015 | 16.01 | 16.02 | 15.40 | 15.48 | 198,214 | -0.64(-3.97%) |
Jul 23, 2015 | 16.17 | 16.31 | 16.00 | 16.12 | 241,071 | -0.20(-1.23%) |
Jul 22, 2015 | 16.73 | 16.73 | 16.19 | 16.32 | 138,186 | -0.42(-2.51%) |
Jul 21, 2015 | 16.85 | 16.85 | 16.14 | 16.74 | 185,959 | -0.17(-1.01%) |
Jul 20, 2015 | 18.21 | 18.21 | 16.77 | 16.91 | 239,186 | -1.17(-6.47%) |
Jul 17, 2015 | 17.97 | 18.13 | 17.64 | 18.08 | 73,465 | -0.03(-0.17%) |
Jul 16, 2015 | 17.66 | 18.64 | 17.66 | 18.11 | 209,916 | +0.62(+3.54%) |
Jul 15, 2015 | 17.26 | 17.81 | 17.11 | 17.49 | 165,226 | +0.15(+0.87%) |
Jul 14, 2015 | 16.82 | 17.46 | 16.41 | 17.34 | 179,059 | +0.59(+3.52%) |
Jul 13, 2015 | 16.70 | 16.96 | 16.43 | 16.75 | 112,847 | +0.21(+1.27%) |
Jul 10, 2015 | 16.36 | 16.61 | 16.20 | 16.54 | 117,920 | +0.46(+2.86%) |
Jul 09, 2015 | 15.89 | 16.26 | 15.65 | 16.08 | 128,971 | +0.60(+3.88%) |
Jul 08, 2015 | 15.95 | 16.18 | 15.37 | 15.48 | 96,458 | -0.58(-3.61%) |
Jul 07, 2015 | 16.03 | 16.20 | 15.61 | 16.06 | 56,163 | +0.10(+0.63%) |
Jul 06, 2015 | 15.45 | 16.18 | 15.37 | 15.96 | 97,256 | +0.22(+1.40%) |
Jul 02, 2015 | 15.81 | 15.74 | 15.74 | 15.74 | 130,400 | -0.03(-0.19%) |
Jul 01, 2015 | 16.11 | 16.11 | 15.62 | 15.77 | 147,123 | -0.11(-0.69%) |
Jun 30, 2015 | 16.01 | 16.35 | 15.87 | 15.88 | 139,304 | -0.05(-0.31%) |
Jun 29, 2015 | 16.47 | 16.51 | 15.71 | 15.93 | 173,170 | -0.73(-4.38%) |
Jun 26, 2015 | 17.02 | 17.15 | 16.56 | 16.66 | 138,720 | -0.38(-2.23%) |
Jun 25, 2015 | 16.43 | 17.04 | 16.14 | 17.04 | 249,418 | +0.62(+3.78%) |
Jun 24, 2015 | 16.73 | 17.00 | 16.38 | 16.42 | 150,537 | -0.31(-1.85%) |
Jun 23, 2015 | 16.67 | 16.95 | 16.15 | 16.73 | 277,100 | +0.12(+0.72%) |
Jun 22, 2015 | 15.70 | 16.95 | 15.70 | 16.61 | 285,715 | +1.05(+6.75%) |
Jun 19, 2015 | 15.33 | 16.14 | 15.07 | 15.56 | 336,033 | +0.17(+1.10%) |
Jun 18, 2015 | 15.70 | 15.92 | 15.33 | 15.39 | 324,357 | -0.31(-1.97%) |
Jun 17, 2015 | 16.47 | 16.47 | 15.31 | 15.70 | 592,962 | -0.87(-5.25%) |
Jun 16, 2015 | 16.78 | 17.04 | 16.51 | 16.57 | 269,991 | -0.12(-0.72%) |
Jun 15, 2015 | 16.98 | 16.99 | 16.52 | 16.69 | 84,234 | -0.37(-2.17%) |
Jun 12, 2015 | 17.25 | 17.29 | 16.80 | 17.06 | 79,003 | -0.34(-1.95%) |
Jun 11, 2015 | 17.62 | 17.87 | 17.14 | 17.40 | 75,232 | -0.12(-0.68%) |
Jun 10, 2015 | 17.50 | 17.94 | 17.13 | 17.52 | 200,113 | +0.12(+0.69%) |
Jun 09, 2015 | 17.20 | 17.52 | 17.02 | 17.40 | 54,437 | +0.26(+1.52%) |
Jun 08, 2015 | 17.61 | 18.04 | 17.13 | 17.14 | 114,878 | -0.45(-2.56%) |
Jun 05, 2015 | 17.98 | 18.16 | 17.40 | 17.59 | 208,603 | -0.42(-2.33%) |
Jun 04, 2015 | 17.42 | 18.40 | 17.21 | 18.01 | 768,238 | +0.70(+4.04%) |
Jun 03, 2015 | 18.14 | 18.36 | 16.95 | 17.31 | 519,282 | -0.91(-4.99%) |
Jun 02, 2015 | 16.44 | 18.31 | 16.44 | 18.22 | 268,103 | +1.77(+10.76%) |
Jun 01, 2015 | 16.34 | 16.50 | 15.77 | 16.45 | 175,499 | +0.28(+1.73%) |
May 29, 2015 | 16.93 | 16.95 | 16.09 | 16.17 | 321,371 | -0.74(-4.38%) |
May 28, 2015 | 16.82 | 17.05 | 16.65 | 16.91 | 175,732 | -0.09(-0.53%) |
May 27, 2015 | 17.25 | 17.37 | 16.93 | 17.00 | 197,180 | -0.31(-1.79%) |
May 26, 2015 | 17.60 | 17.60 | 17.16 | 17.31 | 161,463 | -0.30(-1.70%) |
May 22, 2015 | 17.53 | 17.61 | 17.61 | 17.61 | 156,700 | -0.34(-1.89%) |
May 21, 2015 | 18.28 | 18.28 | 17.45 | 17.95 | 271,542 | -0.29(-1.59%) |
May 20, 2015 | 18.47 | 18.57 | 17.95 | 18.24 | 145,735 | -0.19(-1.03%) |
May 19, 2015 | 18.67 | 18.88 | 18.15 | 18.43 | 122,442 | -0.16(-0.86%) |
May 18, 2015 | 18.46 | 18.89 | 18.01 | 18.59 | 142,774 | +0.13(+0.70%) |
May 15, 2015 | 18.63 | 18.90 | 18.36 | 18.46 | 156,116 | -0.34(-1.81%) |
May 14, 2015 | 19.07 | 19.29 | 18.68 | 18.80 | 127,313 | -0.16(-0.84%) |
May 13, 2015 | 18.86 | 19.13 | 18.68 | 18.96 | 138,710 | +0.22(+1.17%) |
May 12, 2015 | 18.91 | 18.91 | 18.46 | 18.74 | 117,393 | -0.17(-0.90%) |
May 11, 2015 | 18.54 | 18.95 | 18.47 | 18.91 | 80,669 | +0.25(+1.34%) |
May 08, 2015 | 18.49 | 18.76 | 18.30 | 18.66 | 177,052 | +0.36(+1.97%) |
May 07, 2015 | 18.17 | 18.41 | 17.49 | 18.30 | 121,396 | -0.13(-0.71%) |
May 06, 2015 | 19.16 | 19.27 | 18.19 | 18.43 | 139,343 | -0.52(-2.74%) |
May 05, 2015 | 19.41 | 19.58 | 18.71 | 18.95 | 163,395 | -0.37(-1.92%) |
May 04, 2015 | 19.92 | 20.10 | 18.87 | 19.32 | 370,244 | -0.36(-1.83%) |