Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.49 | 16.49 | 15.94 | 16.23 | 148,950 | -0.18(-1.10%) |
Jul 30, 2015 | 16.21 | 16.55 | 15.79 | 16.41 | 246,696 | +0.86(+5.53%) |
Jul 29, 2015 | 15.46 | 15.71 | 15.36 | 15.55 | 111,101 | +0.00(+0.00%) |
Jul 28, 2015 | 15.43 | 15.69 | 15.01 | 15.55 | 140,636 | +0.23(+1.50%) |
Jul 27, 2015 | 15.55 | 15.57 | 15.18 | 15.32 | 127,259 | -0.29(-1.86%) |
Jul 24, 2015 | 16.04 | 16.04 | 15.47 | 15.61 | 119,444 | -0.42(-2.62%) |
Jul 23, 2015 | 16.26 | 16.30 | 16.02 | 16.03 | 100,215 | -0.16(-0.99%) |
Jul 22, 2015 | 15.98 | 16.44 | 15.98 | 16.19 | 160,939 | +0.16(+1.00%) |
Jul 21, 2015 | 16.28 | 16.45 | 15.95 | 16.03 | 121,344 | -0.21(-1.29%) |
Jul 20, 2015 | 16.33 | 16.45 | 16.04 | 16.24 | 165,583 | -0.07(-0.43%) |
Jul 17, 2015 | 16.52 | 16.61 | 16.17 | 16.31 | 110,112 | -0.14(-0.85%) |
Jul 16, 2015 | 16.32 | 16.57 | 16.16 | 16.45 | 169,599 | +0.24(+1.48%) |
Jul 15, 2015 | 16.25 | 16.30 | 16.03 | 16.21 | 126,021 | -0.04(-0.25%) |
Jul 14, 2015 | 16.13 | 16.45 | 16.04 | 16.25 | 212,892 | +0.09(+0.56%) |
Jul 13, 2015 | 16.04 | 16.19 | 15.91 | 16.16 | 133,761 | +0.26(+1.64%) |
Jul 10, 2015 | 15.36 | 15.95 | 15.16 | 15.90 | 147,786 | +0.68(+4.47%) |
Jul 09, 2015 | 15.79 | 15.92 | 15.13 | 15.22 | 428,024 | -0.62(-3.91%) |
Jul 08, 2015 | 16.45 | 16.98 | 15.53 | 15.84 | 972,590 | -3.17(-16.68%) |
Jul 07, 2015 | 18.94 | 19.13 | 18.62 | 19.01 | 124,563 | +0.12(+0.64%) |
Jul 06, 2015 | 18.68 | 18.94 | 18.59 | 18.89 | 84,677 | -0.01(-0.05%) |
Jul 02, 2015 | 19.30 | 18.90 | 18.90 | 18.90 | 115,900 | -0.39(-2.02%) |
Jul 01, 2015 | 19.38 | 19.45 | 18.95 | 19.29 | 104,553 | +0.05(+0.26%) |
Jun 30, 2015 | 19.25 | 19.33 | 19.02 | 19.24 | 79,702 | +0.08(+0.42%) |
Jun 29, 2015 | 20.09 | 20.32 | 19.11 | 19.16 | 159,885 | -1.08(-5.34%) |
Jun 26, 2015 | 20.17 | 20.38 | 19.95 | 20.24 | 226,291 | +0.16(+0.80%) |
Jun 25, 2015 | 19.94 | 20.20 | 19.43 | 20.08 | 106,587 | +0.16(+0.80%) |
Jun 24, 2015 | 19.98 | 20.12 | 19.84 | 19.92 | 67,045 | -0.06(-0.30%) |
Jun 23, 2015 | 20.02 | 20.04 | 19.75 | 19.98 | 110,183 | -0.07(-0.35%) |
Jun 22, 2015 | 19.74 | 20.13 | 19.71 | 20.05 | 87,492 | +0.36(+1.83%) |
Jun 19, 2015 | 19.71 | 19.92 | 19.57 | 19.69 | 219,809 | -0.08(-0.40%) |
Jun 18, 2015 | 19.81 | 19.97 | 19.70 | 19.77 | 133,325 | +0.05(+0.25%) |
Jun 17, 2015 | 19.62 | 19.83 | 19.45 | 19.72 | 95,365 | +0.24(+1.23%) |
Jun 16, 2015 | 19.14 | 19.63 | 19.14 | 19.48 | 83,112 | +0.26(+1.35%) |
Jun 15, 2015 | 19.05 | 19.31 | 18.87 | 19.22 | 184,290 | +0.07(+0.37%) |
Jun 12, 2015 | 19.21 | 19.29 | 19.03 | 19.15 | 45,115 | -0.06(-0.31%) |
Jun 11, 2015 | 19.25 | 19.25 | 18.90 | 19.21 | 105,006 | -0.04(-0.21%) |
Jun 10, 2015 | 19.05 | 19.29 | 19.05 | 19.25 | 152,401 | +0.34(+1.80%) |
Jun 09, 2015 | 19.01 | 19.44 | 18.76 | 18.91 | 126,193 | -0.38(-1.97%) |
Jun 08, 2015 | 19.33 | 19.52 | 19.23 | 19.29 | 63,584 | -0.18(-0.92%) |
Jun 05, 2015 | 19.01 | 19.51 | 18.70 | 19.47 | 526,332 | +0.47(+2.47%) |
Jun 04, 2015 | 19.19 | 19.21 | 18.82 | 19.00 | 63,543 | -0.37(-1.91%) |
Jun 03, 2015 | 19.04 | 19.46 | 19.04 | 19.37 | 74,576 | +0.34(+1.79%) |
Jun 02, 2015 | 18.79 | 19.20 | 18.78 | 19.03 | 55,241 | +0.11(+0.58%) |
Jun 01, 2015 | 19.00 | 19.21 | 18.66 | 18.92 | 85,299 | +0.00(+0.00%) |
May 29, 2015 | 18.94 | 19.09 | 18.66 | 18.92 | 73,933 | -0.10(-0.53%) |
May 28, 2015 | 18.74 | 19.09 | 18.70 | 19.02 | 128,972 | +0.23(+1.22%) |
May 27, 2015 | 18.96 | 18.99 | 18.72 | 18.79 | 90,878 | -0.12(-0.63%) |
May 26, 2015 | 19.17 | 19.18 | 18.73 | 18.91 | 74,297 | -0.38(-1.97%) |
May 22, 2015 | 19.39 | 19.29 | 19.29 | 19.29 | 64,900 | -0.17(-0.87%) |
May 21, 2015 | 19.56 | 19.77 | 19.35 | 19.46 | 55,926 | -0.09(-0.46%) |
May 20, 2015 | 19.64 | 19.73 | 19.47 | 19.55 | 57,144 | -0.02(-0.10%) |
May 19, 2015 | 19.77 | 19.77 | 19.44 | 19.57 | 77,012 | -0.26(-1.31%) |
May 18, 2015 | 19.74 | 19.97 | 19.64 | 19.83 | 130,606 | +0.06(+0.30%) |
May 15, 2015 | 19.84 | 19.89 | 19.61 | 19.77 | 90,750 | -0.04(-0.20%) |
May 14, 2015 | 19.65 | 19.95 | 19.65 | 19.81 | 102,557 | +0.18(+0.92%) |
May 13, 2015 | 19.44 | 19.70 | 19.25 | 19.63 | 113,496 | +0.13(+0.67%) |
May 12, 2015 | 19.59 | 19.75 | 19.38 | 19.50 | 141,124 | -0.26(-1.32%) |
May 11, 2015 | 19.70 | 19.95 | 19.70 | 19.76 | 215,670 | -0.05(-0.25%) |
May 08, 2015 | 18.95 | 19.86 | 18.87 | 19.81 | 278,694 | +0.80(+4.21%) |
May 07, 2015 | 17.81 | 19.34 | 15.95 | 19.01 | 723,594 | -0.88(-4.42%) |
May 06, 2015 | 19.89 | 20.00 | 19.74 | 19.89 | 102,995 | +0.04(+0.20%) |
May 05, 2015 | 20.22 | 20.52 | 19.73 | 19.85 | 102,819 | -0.49(-2.41%) |
May 04, 2015 | 20.39 | 20.74 | 20.25 | 20.34 | 115,842 | -0.09(-0.44%) |