Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.33 | 17.09 | 16.25 | 16.39 | 122,054 | +0.06(+0.37%) |
Jul 30, 2015 | 16.30 | 16.72 | 15.91 | 16.33 | 123,157 | -0.10(-0.61%) |
Jul 29, 2015 | 17.06 | 17.10 | 16.26 | 16.43 | 78,759 | -0.62(-3.64%) |
Jul 28, 2015 | 16.47 | 17.22 | 16.02 | 17.05 | 130,468 | +0.72(+4.41%) |
Jul 27, 2015 | 16.47 | 16.71 | 16.04 | 16.33 | 108,416 | -0.05(-0.31%) |
Jul 24, 2015 | 16.82 | 17.08 | 16.30 | 16.38 | 104,925 | -0.53(-3.13%) |
Jul 23, 2015 | 17.16 | 17.32 | 16.69 | 16.91 | 108,646 | -0.20(-1.17%) |
Jul 22, 2015 | 17.05 | 17.43 | 16.93 | 17.11 | 141,248 | -0.12(-0.70%) |
Jul 21, 2015 | 16.92 | 17.33 | 16.49 | 17.23 | 98,848 | +0.12(+0.70%) |
Jul 20, 2015 | 17.63 | 17.88 | 16.92 | 17.11 | 143,606 | -0.48(-2.73%) |
Jul 17, 2015 | 17.43 | 17.97 | 17.17 | 17.59 | 191,343 | +0.17(+0.98%) |
Jul 16, 2015 | 17.22 | 17.67 | 17.08 | 17.42 | 137,514 | +0.34(+1.99%) |
Jul 15, 2015 | 17.49 | 18.68 | 16.95 | 17.08 | 489,830 | -0.37(-2.12%) |
Jul 14, 2015 | 16.48 | 18.00 | 16.48 | 17.45 | 484,308 | +1.02(+6.21%) |
Jul 13, 2015 | 15.88 | 16.94 | 15.71 | 16.43 | 224,373 | +0.72(+4.58%) |
Jul 10, 2015 | 15.70 | 15.95 | 15.53 | 15.71 | 124,628 | +0.27(+1.75%) |
Jul 09, 2015 | 15.30 | 15.54 | 15.10 | 15.44 | 177,582 | +0.35(+2.32%) |
Jul 08, 2015 | 15.33 | 15.33 | 14.91 | 15.09 | 126,933 | -0.48(-3.08%) |
Jul 07, 2015 | 15.51 | 15.80 | 14.95 | 15.57 | 217,464 | +0.05(+0.32%) |
Jul 06, 2015 | 14.65 | 15.57 | 14.61 | 15.52 | 164,547 | +0.65(+4.37%) |
Jul 02, 2015 | 14.94 | 14.87 | 14.87 | 14.87 | 108,000 | -0.11(-0.73%) |
Jul 01, 2015 | 15.05 | 15.24 | 14.58 | 14.98 | 150,149 | +0.09(+0.60%) |
Jun 30, 2015 | 14.43 | 14.98 | 14.25 | 14.89 | 199,640 | +0.61(+4.27%) |
Jun 29, 2015 | 15.04 | 15.44 | 13.99 | 14.28 | 618,571 | -1.07(-6.97%) |
Jun 26, 2015 | 16.20 | 16.28 | 14.87 | 15.35 | 2,126,199 | -0.87(-5.36%) |
Jun 25, 2015 | 16.25 | 16.91 | 15.80 | 16.22 | 237,043 | -0.01(-0.06%) |
Jun 24, 2015 | 15.50 | 17.60 | 15.50 | 16.23 | 357,636 | +0.71(+4.57%) |
Jun 23, 2015 | 15.99 | 16.05 | 15.47 | 15.52 | 151,806 | -0.55(-3.42%) |
Jun 22, 2015 | 16.18 | 16.29 | 15.97 | 16.07 | 98,103 | -0.02(-0.12%) |
Jun 19, 2015 | 15.73 | 16.14 | 15.45 | 16.09 | 131,945 | +0.31(+1.96%) |
Jun 18, 2015 | 15.98 | 16.37 | 15.35 | 15.78 | 224,712 | -0.30(-1.87%) |
Jun 17, 2015 | 16.11 | 16.38 | 15.69 | 16.08 | 160,870 | -0.03(-0.19%) |
Jun 16, 2015 | 17.21 | 17.30 | 16.09 | 16.11 | 232,420 | -1.18(-6.82%) |
Jun 15, 2015 | 16.10 | 17.41 | 15.69 | 17.29 | 405,965 | +1.17(+7.26%) |
Jun 12, 2015 | 16.37 | 16.39 | 15.81 | 16.12 | 101,449 | -0.30(-1.83%) |
Jun 11, 2015 | 16.26 | 16.59 | 16.15 | 16.42 | 137,991 | +0.26(+1.61%) |
Jun 10, 2015 | 15.84 | 16.26 | 15.68 | 16.16 | 126,236 | +0.18(+1.13%) |
Jun 09, 2015 | 16.35 | 16.50 | 15.68 | 15.98 | 198,206 | -0.33(-2.02%) |
Jun 08, 2015 | 17.04 | 17.05 | 15.77 | 16.31 | 185,830 | -0.55(-3.26%) |
Jun 05, 2015 | 16.40 | 16.99 | 15.56 | 16.86 | 150,195 | +0.26(+1.57%) |
Jun 04, 2015 | 17.58 | 17.75 | 16.24 | 16.60 | 240,537 | -1.04(-5.90%) |
Jun 03, 2015 | 17.00 | 17.84 | 16.60 | 17.64 | 258,903 | +0.73(+4.32%) |
Jun 02, 2015 | 16.18 | 16.95 | 16.04 | 16.91 | 200,722 | +0.66(+4.06%) |
Jun 01, 2015 | 16.00 | 16.33 | 15.60 | 16.25 | 135,884 | +0.26(+1.63%) |
May 29, 2015 | 15.70 | 16.42 | 15.31 | 15.99 | 220,960 | +0.22(+1.40%) |
May 28, 2015 | 16.01 | 16.66 | 15.34 | 15.77 | 352,125 | -0.24(-1.50%) |
May 27, 2015 | 14.35 | 16.04 | 14.24 | 16.01 | 354,333 | +1.71(+11.96%) |
May 26, 2015 | 14.20 | 14.39 | 14.01 | 14.30 | 441,966 | +0.00(+0.00%) |
May 22, 2015 | 14.20 | 14.30 | 14.30 | 14.30 | 650,400 | +0.01(+0.07%) |
May 21, 2015 | 14.24 | 14.31 | 14.07 | 14.29 | 282,983 | +0.09(+0.63%) |
May 20, 2015 | 13.93 | 14.30 | 13.80 | 14.20 | 142,045 | +0.27(+1.94%) |
May 19, 2015 | 14.12 | 14.12 | 13.85 | 13.93 | 182,088 | -0.27(-1.90%) |
May 18, 2015 | 13.98 | 14.41 | 13.83 | 14.20 | 112,131 | +0.07(+0.50%) |
May 15, 2015 | 14.21 | 14.26 | 13.99 | 14.13 | 153,964 | -0.05(-0.35%) |
May 14, 2015 | 14.20 | 14.40 | 13.87 | 14.18 | 113,727 | +0.08(+0.57%) |
May 13, 2015 | 14.27 | 14.51 | 13.86 | 14.10 | 94,546 | -0.23(-1.61%) |
May 12, 2015 | 13.93 | 14.37 | 13.65 | 14.33 | 308,048 | +0.32(+2.28%) |
May 11, 2015 | 13.80 | 14.24 | 13.63 | 14.01 | 310,807 | +0.22(+1.60%) |
May 08, 2015 | 14.47 | 15.00 | 13.11 | 13.79 | 634,581 | -0.97(-6.57%) |
May 07, 2015 | 14.79 | 14.98 | 14.55 | 14.76 | 122,485 | +0.00(+0.00%) |
May 06, 2015 | 14.62 | 14.92 | 14.51 | 14.76 | 88,233 | +0.22(+1.51%) |
May 05, 2015 | 14.92 | 15.02 | 14.46 | 14.54 | 182,122 | -0.36(-2.42%) |
May 04, 2015 | 14.64 | 15.15 | 14.64 | 14.90 | 157,194 | +0.07(+0.47%) |