Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.99 | 16.30 | 15.77 | 15.88 | 123,115 | -0.12(-0.75%) |
Jul 30, 2015 | 16.00 | 16.28 | 15.95 | 16.00 | 60,250 | -0.08(-0.50%) |
Jul 29, 2015 | 16.08 | 16.23 | 15.84 | 16.08 | 49,411 | -0.03(-0.19%) |
Jul 28, 2015 | 16.03 | 16.13 | 15.63 | 16.11 | 128,840 | +0.13(+0.81%) |
Jul 27, 2015 | 16.53 | 16.53 | 15.92 | 15.98 | 40,999 | -0.47(-2.86%) |
Jul 24, 2015 | 16.71 | 16.86 | 16.17 | 16.45 | 82,045 | -0.32(-1.91%) |
Jul 23, 2015 | 16.53 | 16.90 | 16.53 | 16.77 | 54,756 | +0.16(+0.96%) |
Jul 22, 2015 | 16.20 | 16.62 | 16.20 | 16.61 | 38,150 | +0.31(+1.90%) |
Jul 21, 2015 | 16.37 | 16.54 | 16.29 | 16.30 | 50,546 | -0.07(-0.43%) |
Jul 20, 2015 | 16.16 | 16.47 | 16.13 | 16.37 | 49,637 | +0.15(+0.92%) |
Jul 17, 2015 | 16.12 | 16.27 | 15.92 | 16.22 | 47,879 | +0.10(+0.62%) |
Jul 16, 2015 | 16.55 | 16.66 | 15.97 | 16.12 | 135,172 | -0.13(-0.80%) |
Jul 15, 2015 | 15.92 | 16.27 | 15.92 | 16.25 | 53,616 | +0.35(+2.20%) |
Jul 14, 2015 | 15.94 | 16.13 | 15.85 | 15.90 | 43,992 | +0.01(+0.06%) |
Jul 13, 2015 | 15.85 | 15.98 | 15.77 | 15.89 | 27,207 | +0.10(+0.63%) |
Jul 10, 2015 | 15.90 | 16.11 | 15.69 | 15.79 | 43,360 | +0.03(+0.19%) |
Jul 09, 2015 | 16.06 | 16.10 | 15.64 | 15.76 | 48,796 | -0.08(-0.51%) |
Jul 08, 2015 | 16.14 | 16.37 | 15.83 | 15.84 | 161,218 | -0.42(-2.58%) |
Jul 07, 2015 | 16.12 | 16.39 | 16.04 | 16.26 | 64,611 | +0.13(+0.81%) |
Jul 06, 2015 | 15.75 | 16.19 | 15.70 | 16.13 | 110,609 | +0.34(+2.15%) |
Jul 02, 2015 | 16.00 | 15.79 | 15.79 | 15.79 | 47,400 | -0.19(-1.19%) |
Jul 01, 2015 | 16.09 | 16.19 | 15.86 | 15.98 | 58,469 | -0.10(-0.62%) |
Jun 30, 2015 | 16.00 | 16.15 | 15.82 | 16.08 | 32,027 | +0.09(+0.56%) |
Jun 29, 2015 | 16.57 | 16.67 | 15.92 | 15.99 | 74,424 | -0.59(-3.56%) |
Jun 26, 2015 | 16.82 | 16.90 | 16.44 | 16.58 | 749,556 | -0.17(-1.01%) |
Jun 25, 2015 | 16.78 | 17.03 | 16.45 | 16.75 | 93,566 | +0.09(+0.54%) |
Jun 24, 2015 | 16.74 | 17.12 | 16.40 | 16.66 | 74,573 | -0.09(-0.54%) |
Jun 23, 2015 | 16.83 | 17.24 | 16.46 | 16.75 | 97,506 | -0.13(-0.77%) |
Jun 22, 2015 | 17.19 | 17.32 | 16.84 | 16.88 | 50,064 | -0.26(-1.52%) |
Jun 19, 2015 | 17.10 | 17.34 | 17.09 | 17.14 | 96,166 | +0.11(+0.65%) |
Jun 18, 2015 | 16.78 | 17.18 | 16.75 | 17.03 | 111,873 | +0.43(+2.59%) |
Jun 17, 2015 | 16.81 | 16.97 | 16.50 | 16.60 | 34,872 | -0.14(-0.84%) |
Jun 16, 2015 | 16.94 | 17.14 | 16.74 | 16.74 | 82,377 | -0.25(-1.47%) |
Jun 15, 2015 | 16.93 | 17.35 | 16.84 | 16.99 | 80,388 | +0.04(+0.24%) |
Jun 12, 2015 | 16.83 | 16.99 | 16.28 | 16.95 | 76,507 | +0.11(+0.65%) |
Jun 11, 2015 | 16.87 | 16.93 | 16.61 | 16.84 | 42,650 | +0.05(+0.30%) |
Jun 10, 2015 | 16.77 | 17.00 | 16.72 | 16.79 | 60,693 | +0.07(+0.42%) |
Jun 09, 2015 | 16.74 | 16.90 | 16.60 | 16.72 | 25,308 | -0.04(-0.24%) |
Jun 08, 2015 | 16.61 | 16.85 | 16.61 | 16.76 | 20,185 | +0.04(+0.24%) |
Jun 05, 2015 | 16.74 | 16.84 | 16.60 | 16.72 | 21,716 | +0.01(+0.06%) |
Jun 04, 2015 | 16.64 | 16.80 | 16.60 | 16.71 | 23,046 | -0.04(-0.24%) |
Jun 03, 2015 | 16.61 | 16.92 | 16.52 | 16.75 | 43,652 | +0.20(+1.21%) |
Jun 02, 2015 | 16.18 | 16.59 | 16.15 | 16.55 | 101,634 | +0.39(+2.41%) |
Jun 01, 2015 | 16.21 | 16.29 | 16.05 | 16.16 | 150,763 | -0.15(-0.92%) |
May 29, 2015 | 16.49 | 16.60 | 16.26 | 16.31 | 77,559 | -0.19(-1.15%) |
May 28, 2015 | 16.53 | 16.72 | 16.30 | 16.50 | 60,839 | +0.00(+0.00%) |
May 27, 2015 | 16.31 | 16.72 | 16.27 | 16.50 | 80,664 | +0.27(+1.66%) |
May 26, 2015 | 16.49 | 16.49 | 16.07 | 16.23 | 36,542 | -0.28(-1.70%) |
May 22, 2015 | 16.34 | 16.51 | 16.51 | 16.51 | 43,400 | +0.12(+0.73%) |
May 21, 2015 | 16.41 | 16.50 | 16.21 | 16.39 | 20,964 | -0.07(-0.43%) |
May 20, 2015 | 16.48 | 16.65 | 16.40 | 16.46 | 44,706 | -0.05(-0.30%) |
May 19, 2015 | 16.48 | 16.75 | 16.29 | 16.51 | 38,177 | +0.02(+0.12%) |
May 18, 2015 | 16.45 | 16.69 | 16.39 | 16.49 | 73,007 | +0.01(+0.06%) |
May 15, 2015 | 16.63 | 16.76 | 16.45 | 16.48 | 88,225 | -0.20(-1.20%) |
May 14, 2015 | 16.51 | 16.77 | 16.47 | 16.68 | 65,097 | +0.18(+1.09%) |
May 13, 2015 | 16.32 | 16.55 | 16.28 | 16.50 | 49,977 | +0.15(+0.92%) |
May 12, 2015 | 16.17 | 16.38 | 15.99 | 16.35 | 64,523 | -0.06(-0.37%) |
May 11, 2015 | 16.21 | 16.62 | 16.21 | 16.41 | 42,954 | +0.18(+1.11%) |
May 08, 2015 | 16.79 | 16.84 | 16.19 | 16.23 | 62,320 | -0.45(-2.70%) |
May 07, 2015 | 16.50 | 17.00 | 16.50 | 16.68 | 152,697 | +0.40(+2.46%) |
May 06, 2015 | 16.21 | 16.36 | 15.85 | 16.28 | 141,235 | +0.16(+0.99%) |
May 05, 2015 | 16.10 | 16.16 | 15.87 | 16.12 | 193,873 | -0.02(-0.12%) |
May 04, 2015 | 15.68 | 16.18 | 15.62 | 16.14 | 116,591 | +0.51(+3.26%) |