Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.09 | 17.85 | 17.00 | 17.45 | 263,342 | +0.39(+2.29%) |
Jul 30, 2015 | 17.09 | 17.36 | 16.61 | 17.06 | 306,224 | -0.05(-0.29%) |
Jul 29, 2015 | 17.45 | 17.73 | 16.96 | 17.11 | 407,185 | -0.50(-2.84%) |
Jul 28, 2015 | 17.28 | 17.99 | 16.78 | 17.61 | 358,877 | +0.43(+2.50%) |
Jul 27, 2015 | 17.14 | 17.53 | 16.63 | 17.18 | 468,844 | -0.09(-0.52%) |
Jul 24, 2015 | 18.20 | 18.60 | 17.12 | 17.27 | 427,163 | -1.04(-5.68%) |
Jul 23, 2015 | 18.07 | 18.46 | 17.96 | 18.31 | 527,094 | +0.18(+0.99%) |
Jul 22, 2015 | 17.90 | 18.28 | 17.61 | 18.13 | 239,472 | -0.04(-0.22%) |
Jul 21, 2015 | 18.37 | 18.53 | 17.84 | 18.17 | 644,407 | -0.31(-1.68%) |
Jul 20, 2015 | 18.64 | 18.82 | 18.34 | 18.48 | 407,849 | -0.20(-1.07%) |
Jul 17, 2015 | 18.70 | 18.93 | 18.37 | 18.68 | 481,485 | -0.02(-0.11%) |
Jul 16, 2015 | 18.44 | 18.84 | 18.30 | 18.70 | 768,334 | +0.39(+2.13%) |
Jul 15, 2015 | 18.67 | 19.05 | 18.01 | 18.31 | 574,388 | -0.43(-2.29%) |
Jul 14, 2015 | 18.54 | 18.95 | 18.24 | 18.74 | 783,652 | +0.26(+1.41%) |
Jul 13, 2015 | 18.51 | 18.86 | 18.04 | 18.48 | 631,588 | +0.27(+1.48%) |
Jul 10, 2015 | 18.47 | 18.70 | 17.82 | 18.21 | 635,161 | +0.08(+0.44%) |
Jul 09, 2015 | 17.33 | 18.25 | 17.18 | 18.13 | 1,379,448 | +0.99(+5.78%) |
Jul 08, 2015 | 17.08 | 17.48 | 17.01 | 17.14 | 952,766 | -0.33(-1.89%) |
Jul 07, 2015 | 17.07 | 17.55 | 16.80 | 17.47 | 940,914 | +0.35(+2.04%) |
Jul 06, 2015 | 16.12 | 17.20 | 16.12 | 17.12 | 931,006 | +0.68(+4.14%) |
Jul 02, 2015 | 16.67 | 16.44 | 16.44 | 16.44 | 236,600 | -0.22(-1.32%) |
Jul 01, 2015 | 16.72 | 17.00 | 16.21 | 16.66 | 515,615 | +0.07(+0.42%) |
Jun 30, 2015 | 16.37 | 16.59 | 15.79 | 16.59 | 1,053,587 | +0.60(+3.75%) |
Jun 29, 2015 | 16.46 | 16.81 | 15.90 | 15.99 | 867,746 | -0.92(-5.44%) |
Jun 26, 2015 | 16.85 | 17.26 | 16.05 | 16.91 | 1,369,592 | +0.04(+0.24%) |
Jun 25, 2015 | 17.32 | 17.54 | 16.79 | 16.87 | 428,281 | -0.23(-1.35%) |
Jun 24, 2015 | 17.09 | 17.69 | 16.77 | 17.10 | 533,439 | +0.02(+0.12%) |
Jun 23, 2015 | 17.02 | 17.24 | 16.64 | 17.08 | 535,288 | +0.12(+0.71%) |
Jun 22, 2015 | 17.34 | 17.95 | 16.86 | 16.96 | 1,232,551 | -0.14(-0.82%) |
Jun 19, 2015 | 17.58 | 17.58 | 16.70 | 17.10 | 1,438,561 | +0.06(+0.35%) |
Jun 18, 2015 | 15.05 | 17.96 | 15.02 | 17.04 | 3,214,343 | +2.08(+13.90%) |
Jun 17, 2015 | 14.97 | 15.11 | 14.75 | 14.96 | 286,757 | +0.03(+0.20%) |
Jun 16, 2015 | 14.94 | 15.19 | 14.71 | 14.93 | 305,396 | +0.04(+0.27%) |
Jun 15, 2015 | 15.33 | 15.36 | 14.63 | 14.89 | 568,222 | -0.64(-4.12%) |
Jun 12, 2015 | 15.80 | 16.03 | 15.51 | 15.53 | 202,582 | -0.31(-1.96%) |
Jun 11, 2015 | 15.65 | 15.85 | 15.41 | 15.84 | 256,501 | +0.13(+0.83%) |
Jun 10, 2015 | 15.79 | 16.07 | 15.43 | 15.71 | 302,258 | +0.02(+0.13%) |
Jun 09, 2015 | 16.23 | 16.25 | 15.60 | 15.69 | 358,426 | -0.64(-3.92%) |
Jun 08, 2015 | 16.20 | 16.47 | 15.86 | 16.33 | 297,544 | +0.01(+0.06%) |
Jun 05, 2015 | 16.03 | 16.41 | 15.75 | 16.32 | 287,485 | +0.25(+1.56%) |
Jun 04, 2015 | 16.49 | 16.96 | 15.74 | 16.07 | 596,968 | -0.46(-2.78%) |
Jun 03, 2015 | 16.21 | 16.56 | 15.92 | 16.53 | 346,565 | +0.35(+2.16%) |
Jun 02, 2015 | 16.09 | 16.63 | 15.86 | 16.18 | 343,863 | -0.20(-1.22%) |
Jun 01, 2015 | 16.51 | 17.05 | 15.25 | 16.38 | 1,307,017 | +0.64(+4.07%) |
May 29, 2015 | 15.99 | 16.31 | 15.72 | 15.74 | 475,690 | -0.26(-1.62%) |
May 28, 2015 | 15.97 | 16.10 | 15.56 | 16.00 | 208,165 | -0.02(-0.12%) |
May 27, 2015 | 16.00 | 16.08 | 15.74 | 16.02 | 260,811 | +0.07(+0.44%) |
May 26, 2015 | 15.86 | 16.07 | 15.51 | 15.95 | 295,553 | +0.02(+0.13%) |
May 22, 2015 | 16.00 | 15.93 | 15.93 | 15.93 | 384,800 | -0.07(-0.44%) |
May 21, 2015 | 16.72 | 17.08 | 15.92 | 16.00 | 562,923 | -0.65(-3.90%) |
May 20, 2015 | 16.15 | 16.92 | 15.76 | 16.65 | 496,724 | +0.51(+3.16%) |
May 19, 2015 | 16.13 | 16.63 | 16.03 | 16.14 | 264,846 | -0.08(-0.49%) |
May 18, 2015 | 16.22 | 16.68 | 15.90 | 16.22 | 511,744 | +0.00(+0.00%) |
May 15, 2015 | 15.95 | 16.28 | 15.58 | 16.22 | 287,130 | +0.13(+0.81%) |
May 14, 2015 | 16.10 | 16.39 | 15.22 | 16.09 | 652,759 | +0.46(+2.94%) |
May 13, 2015 | 15.94 | 16.39 | 15.52 | 15.63 | 660,589 | -0.21(-1.33%) |
May 12, 2015 | 15.25 | 15.91 | 14.90 | 15.84 | 551,588 | +0.51(+3.33%) |
May 11, 2015 | 14.80 | 15.46 | 14.60 | 15.33 | 402,340 | +0.58(+3.93%) |
May 08, 2015 | 14.30 | 15.22 | 14.30 | 14.75 | 536,752 | +0.53(+3.73%) |
May 07, 2015 | 13.00 | 14.41 | 12.87 | 14.22 | 705,982 | +0.98(+7.40%) |
May 06, 2015 | 13.60 | 13.91 | 13.09 | 13.24 | 717,484 | -0.19(-1.41%) |
May 05, 2015 | 14.25 | 14.36 | 12.98 | 13.43 | 1,073,818 | -0.91(-6.35%) |
May 04, 2015 | 14.43 | 14.84 | 14.20 | 14.34 | 306,650 | +0.05(+0.35%) |