Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.92 | 16.28 | 15.85 | 16.18 | 214,147 | +0.33(+2.10%) |
Jul 30, 2015 | 15.96 | 16.15 | 15.79 | 15.84 | 211,577 | -0.22(-1.38%) |
Jul 29, 2015 | 16.32 | 16.32 | 16.03 | 16.07 | 186,624 | -0.25(-1.51%) |
Jul 28, 2015 | 16.31 | 16.42 | 16.05 | 16.31 | 245,365 | +0.05(+0.29%) |
Jul 27, 2015 | 16.42 | 16.57 | 15.95 | 16.26 | 214,667 | -0.18(-1.11%) |
Jul 24, 2015 | 16.64 | 16.66 | 16.22 | 16.45 | 297,149 | -0.29(-1.71%) |
Jul 23, 2015 | 17.22 | 17.22 | 16.51 | 16.73 | 157,481 | -0.43(-2.49%) |
Jul 22, 2015 | 17.34 | 17.39 | 17.09 | 17.16 | 82,532 | -0.10(-0.55%) |
Jul 21, 2015 | 17.37 | 17.66 | 17.18 | 17.26 | 117,678 | -0.13(-0.77%) |
Jul 20, 2015 | 16.96 | 17.46 | 16.95 | 17.39 | 179,861 | +0.39(+2.28%) |
Jul 17, 2015 | 17.11 | 17.11 | 16.80 | 17.00 | 136,410 | -0.18(-1.06%) |
Jul 16, 2015 | 17.07 | 17.37 | 17.02 | 17.18 | 127,580 | +0.17(+1.02%) |
Jul 15, 2015 | 17.29 | 17.33 | 16.91 | 17.01 | 159,285 | -0.25(-1.42%) |
Jul 14, 2015 | 17.37 | 17.48 | 17.18 | 17.26 | 138,812 | -0.08(-0.46%) |
Jul 13, 2015 | 17.11 | 17.40 | 17.11 | 17.33 | 115,075 | +0.31(+1.82%) |
Jul 10, 2015 | 17.00 | 17.16 | 16.95 | 17.03 | 109,178 | +0.22(+1.32%) |
Jul 09, 2015 | 17.14 | 17.22 | 16.78 | 16.80 | 193,236 | -0.18(-1.07%) |
Jul 08, 2015 | 17.22 | 17.37 | 16.88 | 16.99 | 325,566 | -0.32(-1.88%) |
Jul 07, 2015 | 17.27 | 17.37 | 16.98 | 17.31 | 180,878 | -0.04(-0.23%) |
Jul 06, 2015 | 17.45 | 17.64 | 17.31 | 17.35 | 138,726 | -0.20(-1.13%) |
Jul 02, 2015 | 17.69 | 17.55 | 17.55 | 17.55 | 132,852 | -0.06(-0.32%) |
Jul 01, 2015 | 17.60 | 17.81 | 17.41 | 17.60 | 236,736 | +0.17(+1.00%) |
Jun 30, 2015 | 17.71 | 17.85 | 17.37 | 17.43 | 230,358 | -0.06(-0.36%) |
Jun 29, 2015 | 17.70 | 17.88 | 17.48 | 17.49 | 187,484 | -0.39(-2.16%) |
Jun 26, 2015 | 17.70 | 17.91 | 17.49 | 17.88 | 832,191 | +0.25(+1.43%) |
Jun 25, 2015 | 17.67 | 17.67 | 17.44 | 17.63 | 152,573 | +0.02(+0.13%) |
Jun 24, 2015 | 17.62 | 17.77 | 17.54 | 17.60 | 193,688 | -0.02(-0.09%) |
Jun 23, 2015 | 17.48 | 17.71 | 17.38 | 17.62 | 223,768 | +0.19(+1.09%) |
Jun 22, 2015 | 17.42 | 17.49 | 17.19 | 17.43 | 240,887 | -0.04(-0.23%) |
Jun 19, 2015 | 17.56 | 17.66 | 17.38 | 17.47 | 306,738 | -0.03(-0.18%) |
Jun 18, 2015 | 17.45 | 17.68 | 17.43 | 17.50 | 131,852 | +0.06(+0.36%) |
Jun 17, 2015 | 17.62 | 17.74 | 17.41 | 17.44 | 96,022 | -0.22(-1.25%) |
Jun 16, 2015 | 17.34 | 17.78 | 17.31 | 17.66 | 159,557 | +0.28(+1.59%) |
Jun 15, 2015 | 17.57 | 17.72 | 17.35 | 17.38 | 221,880 | -0.42(-2.35%) |
Jun 12, 2015 | 17.96 | 17.97 | 17.79 | 17.80 | 139,345 | -0.17(-0.96%) |
Jun 11, 2015 | 18.08 | 18.12 | 17.89 | 17.97 | 107,201 | -0.06(-0.35%) |
Jun 10, 2015 | 18.09 | 18.27 | 17.93 | 18.04 | 203,381 | +0.07(+0.39%) |
Jun 09, 2015 | 18.09 | 18.13 | 17.82 | 17.97 | 136,658 | -0.10(-0.57%) |
Jun 08, 2015 | 18.30 | 18.36 | 18.05 | 18.07 | 83,884 | -0.31(-1.67%) |
Jun 05, 2015 | 18.42 | 18.42 | 18.13 | 18.38 | 92,545 | -0.02(-0.09%) |
Jun 04, 2015 | 18.45 | 18.45 | 18.22 | 18.39 | 99,905 | -0.17(-0.93%) |
Jun 03, 2015 | 18.31 | 18.58 | 18.27 | 18.57 | 112,336 | +0.32(+1.77%) |
Jun 02, 2015 | 18.52 | 18.52 | 18.13 | 18.24 | 263,361 | -0.39(-2.07%) |
Jun 01, 2015 | 18.63 | 18.94 | 18.34 | 18.63 | 155,705 | +0.11(+0.60%) |
May 29, 2015 | 18.57 | 18.72 | 18.25 | 18.52 | 158,743 | -0.11(-0.59%) |
May 28, 2015 | 18.35 | 18.66 | 18.35 | 18.63 | 155,312 | +0.15(+0.81%) |
May 27, 2015 | 18.16 | 18.51 | 18.06 | 18.48 | 134,524 | +0.28(+1.56%) |
May 26, 2015 | 18.57 | 18.57 | 17.93 | 18.19 | 221,093 | -0.47(-2.53%) |
May 22, 2015 | 18.81 | 18.67 | 18.67 | 18.67 | 136,238 | -0.23(-1.21%) |
May 21, 2015 | 19.22 | 19.25 | 18.88 | 18.90 | 148,115 | -0.39(-2.00%) |
May 20, 2015 | 19.29 | 19.31 | 19.09 | 19.28 | 157,846 | -0.02(-0.08%) |
May 19, 2015 | 19.41 | 19.50 | 19.20 | 19.30 | 173,351 | -0.10(-0.53%) |
May 18, 2015 | 19.25 | 19.51 | 19.12 | 19.40 | 175,328 | +0.09(+0.45%) |
May 15, 2015 | 19.56 | 19.64 | 19.22 | 19.31 | 98,032 | -0.26(-1.33%) |
May 14, 2015 | 19.35 | 19.64 | 19.30 | 19.57 | 152,699 | +0.35(+1.85%) |
May 13, 2015 | 19.34 | 19.42 | 19.09 | 19.22 | 80,874 | -0.06(-0.33%) |
May 12, 2015 | 19.28 | 19.42 | 18.93 | 19.28 | 130,917 | -0.13(-0.69%) |
May 11, 2015 | 19.50 | 19.57 | 19.38 | 19.42 | 100,891 | -0.06(-0.32%) |
May 08, 2015 | 19.53 | 19.78 | 19.37 | 19.48 | 137,223 | +0.09(+0.45%) |
May 07, 2015 | 19.48 | 19.48 | 19.27 | 19.39 | 141,919 | -0.09(-0.49%) |
May 06, 2015 | 19.35 | 19.51 | 19.13 | 19.49 | 182,157 | +0.14(+0.73%) |
May 05, 2015 | 19.61 | 19.77 | 18.79 | 19.35 | 261,584 | -0.46(-2.31%) |
May 04, 2015 | 19.70 | 19.92 | 19.57 | 19.80 | 175,945 | +0.20(+1.00%) |