Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.94 | 18.00 | 17.75 | 17.91 | 343,652 | +0.06(+0.34%) |
Jul 30, 2015 | 17.72 | 17.92 | 17.57 | 17.85 | 303,074 | +0.03(+0.17%) |
Jul 29, 2015 | 17.65 | 17.90 | 17.63 | 17.82 | 305,822 | +0.18(+1.02%) |
Jul 28, 2015 | 17.50 | 17.69 | 17.33 | 17.64 | 394,977 | +0.22(+1.26%) |
Jul 27, 2015 | 17.41 | 17.56 | 17.28 | 17.42 | 492,624 | -0.16(-0.91%) |
Jul 24, 2015 | 17.80 | 17.84 | 17.50 | 17.58 | 489,363 | -0.28(-1.57%) |
Jul 23, 2015 | 17.81 | 17.89 | 17.71 | 17.86 | 635,163 | +0.03(+0.17%) |
Jul 22, 2015 | 17.56 | 17.84 | 17.50 | 17.83 | 415,842 | +0.25(+1.42%) |
Jul 21, 2015 | 17.30 | 17.58 | 17.19 | 17.58 | 731,781 | +0.34(+1.97%) |
Jul 20, 2015 | 17.26 | 17.34 | 17.05 | 17.24 | 549,301 | -0.02(-0.12%) |
Jul 17, 2015 | 17.47 | 17.47 | 17.14 | 17.26 | 341,782 | -0.14(-0.80%) |
Jul 16, 2015 | 17.31 | 17.44 | 17.18 | 17.40 | 404,725 | +0.26(+1.52%) |
Jul 15, 2015 | 17.23 | 17.28 | 16.93 | 17.14 | 525,598 | -0.07(-0.41%) |
Jul 14, 2015 | 17.02 | 17.26 | 17.02 | 17.21 | 324,405 | +0.20(+1.18%) |
Jul 13, 2015 | 17.02 | 17.15 | 16.94 | 17.01 | 253,552 | +0.06(+0.35%) |
Jul 10, 2015 | 17.09 | 17.20 | 16.80 | 16.95 | 327,509 | +0.12(+0.71%) |
Jul 09, 2015 | 17.05 | 17.23 | 16.73 | 16.83 | 404,919 | -0.04(-0.24%) |
Jul 08, 2015 | 16.96 | 17.20 | 16.67 | 16.87 | 470,555 | -0.28(-1.63%) |
Jul 07, 2015 | 17.27 | 17.33 | 16.75 | 17.15 | 684,364 | -0.12(-0.69%) |
Jul 06, 2015 | 16.99 | 17.27 | 16.97 | 17.27 | 475,063 | +0.17(+0.99%) |
Jul 02, 2015 | 17.36 | 17.10 | 17.10 | 17.10 | 485,500 | -0.46(-2.62%) |
Jul 01, 2015 | 17.68 | 17.78 | 17.28 | 17.56 | 488,262 | -0.02(-0.11%) |
Jun 30, 2015 | 17.98 | 17.98 | 17.46 | 17.58 | 443,536 | -0.21(-1.18%) |
Jun 29, 2015 | 18.35 | 18.47 | 17.77 | 17.79 | 439,775 | -0.60(-3.26%) |
Jun 26, 2015 | 18.71 | 18.82 | 18.33 | 18.39 | 995,152 | -0.22(-1.18%) |
Jun 25, 2015 | 19.25 | 19.25 | 18.46 | 18.61 | 656,241 | -0.51(-2.67%) |
Jun 24, 2015 | 19.31 | 19.33 | 19.00 | 19.12 | 444,830 | -0.22(-1.14%) |
Jun 23, 2015 | 19.01 | 19.36 | 18.94 | 19.34 | 344,313 | +0.33(+1.74%) |
Jun 22, 2015 | 18.94 | 19.07 | 18.83 | 19.01 | 302,008 | +0.21(+1.12%) |
Jun 19, 2015 | 19.00 | 19.09 | 18.57 | 18.80 | 696,787 | -0.19(-1.00%) |
Jun 18, 2015 | 18.89 | 19.05 | 18.78 | 18.99 | 611,735 | +0.16(+0.85%) |
Jun 17, 2015 | 18.99 | 19.01 | 18.66 | 18.83 | 634,463 | -0.08(-0.42%) |
Jun 16, 2015 | 18.06 | 19.09 | 18.02 | 18.91 | 893,092 | +0.78(+4.30%) |
Jun 15, 2015 | 17.89 | 18.23 | 17.66 | 18.13 | 618,620 | +0.03(+0.17%) |
Jun 12, 2015 | 18.37 | 18.37 | 17.97 | 18.10 | 507,008 | -0.31(-1.68%) |
Jun 11, 2015 | 18.41 | 18.48 | 18.11 | 18.41 | 736,531 | +0.10(+0.55%) |
Jun 10, 2015 | 17.80 | 18.44 | 17.64 | 18.31 | 816,557 | +0.69(+3.92%) |
Jun 09, 2015 | 17.45 | 17.77 | 17.23 | 17.62 | 776,970 | +0.19(+1.09%) |
Jun 08, 2015 | 17.67 | 17.70 | 17.38 | 17.43 | 467,093 | -0.23(-1.30%) |
Jun 05, 2015 | 17.53 | 17.76 | 17.36 | 17.66 | 537,481 | +0.04(+0.23%) |
Jun 04, 2015 | 17.44 | 17.68 | 17.17 | 17.62 | 733,459 | +0.08(+0.46%) |
Jun 03, 2015 | 16.81 | 17.64 | 16.75 | 17.54 | 967,099 | +0.71(+4.22%) |
Jun 02, 2015 | 16.54 | 17.26 | 16.48 | 16.83 | 889,404 | +0.20(+1.20%) |
Jun 01, 2015 | 16.73 | 16.80 | 16.28 | 16.63 | 972,378 | +0.06(+0.36%) |
May 29, 2015 | 16.13 | 16.81 | 15.97 | 16.57 | 860,144 | +0.40(+2.47%) |
May 28, 2015 | 16.64 | 16.64 | 16.05 | 16.17 | 960,468 | -0.08(-0.49%) |
May 27, 2015 | 16.00 | 16.28 | 15.98 | 16.25 | 599,822 | +0.21(+1.31%) |
May 26, 2015 | 16.96 | 17.04 | 15.78 | 16.04 | 676,926 | -0.96(-5.65%) |
May 22, 2015 | 16.23 | 17.00 | 17.00 | 17.00 | 1,246,600 | +0.42(+2.53%) |
May 21, 2015 | 16.13 | 16.92 | 16.02 | 16.58 | 1,304,737 | -0.91(-5.20%) |
May 20, 2015 | 17.43 | 17.60 | 17.21 | 17.49 | 277,449 | +0.10(+0.58%) |
May 19, 2015 | 17.35 | 17.59 | 17.11 | 17.39 | 347,410 | +0.02(+0.12%) |
May 18, 2015 | 17.05 | 17.45 | 17.05 | 17.37 | 485,741 | +0.27(+1.58%) |
May 15, 2015 | 17.17 | 17.25 | 17.00 | 17.10 | 216,611 | -0.10(-0.58%) |
May 14, 2015 | 17.14 | 17.37 | 17.05 | 17.20 | 267,674 | +0.15(+0.88%) |
May 13, 2015 | 17.16 | 17.29 | 16.96 | 17.05 | 234,840 | -0.10(-0.58%) |
May 12, 2015 | 17.26 | 17.36 | 16.75 | 17.15 | 283,004 | -0.21(-1.18%) |
May 11, 2015 | 17.35 | 17.70 | 17.34 | 17.36 | 275,702 | -0.02(-0.14%) |
May 08, 2015 | 17.61 | 17.61 | 17.31 | 17.38 | 202,767 | -0.02(-0.11%) |
May 07, 2015 | 17.41 | 17.58 | 17.23 | 17.40 | 181,797 | -0.09(-0.51%) |
May 06, 2015 | 17.58 | 17.58 | 17.20 | 17.49 | 297,177 | +0.03(+0.17%) |
May 05, 2015 | 17.31 | 17.47 | 17.13 | 17.46 | 485,478 | +0.10(+0.58%) |
May 04, 2015 | 17.42 | 17.66 | 17.32 | 17.36 | 277,695 | -0.01(-0.06%) |