Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.84 | 17.85 | 17.63 | 17.71 | 78,141 | +0.71(+4.18%) |
Jul 30, 2015 | 16.95 | 17.00 | 16.81 | 17.00 | 76,604 | -0.13(-0.76%) |
Jul 29, 2015 | 17.00 | 17.14 | 17.00 | 17.13 | 38,080 | +0.22(+1.30%) |
Jul 28, 2015 | 16.93 | 16.93 | 16.75 | 16.91 | 45,017 | +0.25(+1.53%) |
Jul 27, 2015 | 16.75 | 16.75 | 16.62 | 16.66 | 79,295 | -0.48(-2.83%) |
Jul 24, 2015 | 17.32 | 17.38 | 17.13 | 17.14 | 156,019 | -0.07(-0.44%) |
Jul 23, 2015 | 17.22 | 17.28 | 17.17 | 17.21 | 37,879 | -0.05(-0.26%) |
Jul 22, 2015 | 17.18 | 17.27 | 17.16 | 17.26 | 38,183 | -0.20(-1.15%) |
Jul 21, 2015 | 17.48 | 17.50 | 17.42 | 17.46 | 232,778 | -0.02(-0.11%) |
Jul 20, 2015 | 17.58 | 17.58 | 17.46 | 17.48 | 80,860 | +0.02(+0.11%) |
Jul 17, 2015 | 17.50 | 17.53 | 17.44 | 17.46 | 31,891 | -0.19(-1.08%) |
Jul 16, 2015 | 17.64 | 17.69 | 17.63 | 17.65 | 78,361 | +0.36(+2.08%) |
Jul 15, 2015 | 17.41 | 17.47 | 17.26 | 17.29 | 81,357 | +0.03(+0.17%) |
Jul 14, 2015 | 17.08 | 17.28 | 17.08 | 17.26 | 53,548 | +0.17(+0.99%) |
Jul 13, 2015 | 17.09 | 17.15 | 17.07 | 17.09 | 49,228 | +0.15(+0.89%) |
Jul 10, 2015 | 16.88 | 16.94 | 16.78 | 16.94 | 74,138 | +0.85(+5.28%) |
Jul 09, 2015 | 16.12 | 16.21 | 15.97 | 16.09 | 65,872 | +0.44(+2.81%) |
Jul 08, 2015 | 15.79 | 15.84 | 15.64 | 15.65 | 35,993 | -0.29(-1.82%) |
Jul 07, 2015 | 15.56 | 15.96 | 15.43 | 15.94 | 71,063 | -0.14(-0.87%) |
Jul 06, 2015 | 16.04 | 16.27 | 15.97 | 16.08 | 58,066 | -0.41(-2.49%) |
Jul 02, 2015 | 16.49 | 16.49 | 16.49 | 0 | -0.15(-0.87%) | |
Jul 01, 2015 | 16.80 | 16.85 | 16.57 | 16.64 | 240,709 | +0.36(+2.21%) |
Jun 30, 2015 | 16.59 | 16.59 | 16.10 | 16.27 | 155,960 | -0.26(-1.54%) |
Jun 29, 2015 | 16.59 | 16.72 | 16.46 | 16.53 | 89,099 | -0.59(-3.45%) |
Jun 26, 2015 | 17.24 | 17.31 | 17.02 | 17.12 | 88,454 | -0.04(-0.26%) |
Jun 25, 2015 | 17.31 | 17.31 | 17.14 | 17.16 | 114,806 | +0.02(+0.15%) |
Jun 24, 2015 | 17.21 | 17.24 | 17.13 | 17.14 | 47,294 | -0.05(-0.29%) |
Jun 23, 2015 | 17.32 | 17.37 | 17.16 | 17.19 | 338,822 | +0.12(+0.67%) |
Jun 22, 2015 | 17.13 | 17.25 | 17.06 | 17.07 | 1,468,482 | +0.43(+2.55%) |
Jun 19, 2015 | 16.63 | 16.75 | 16.59 | 16.65 | 1,504,953 | +0.35(+2.15%) |
Jun 18, 2015 | 16.26 | 16.56 | 16.26 | 16.30 | 1,895,016 | -0.11(-0.67%) |
Jun 17, 2015 | 16.39 | 16.42 | 16.22 | 16.41 | 201,830 | -0.18(-1.08%) |
Jun 16, 2015 | 16.42 | 16.67 | 16.42 | 16.59 | 170,626 | -0.12(-0.72%) |
Jun 15, 2015 | 16.65 | 16.68 | 16.59 | 16.71 | 79,151 | -0.29(-1.71%) |
Jun 12, 2015 | 16.75 | 17.03 | 16.67 | 17.00 | 53,055 | -0.28(-1.62%) |
Jun 11, 2015 | 17.33 | 17.45 | 17.17 | 17.28 | 184,644 | +0.19(+1.11%) |
Jun 10, 2015 | 16.80 | 17.13 | 16.76 | 17.09 | 35,186 | +0.49(+2.95%) |
Jun 09, 2015 | 16.62 | 16.37 | 16.60 | 86,931 | +0.02(+0.10%) | |
Jun 08, 2015 | 16.51 | 16.61 | 16.43 | 16.58 | 100,604 | -0.02(-0.10%) |
Jun 05, 2015 | 16.57 | 16.64 | 16.50 | 16.60 | 61,950 | -0.33(-1.95%) |
Jun 04, 2015 | 16.99 | 17.22 | 16.89 | 16.93 | 42,942 | -0.35(-2.03%) |
Jun 03, 2015 | 17.28 | 17.38 | 17.19 | 17.28 | 52,221 | +0.18(+1.05%) |
Jun 02, 2015 | 16.84 | 17.22 | 16.84 | 17.10 | 61,020 | +0.19(+1.12%) |
Jun 01, 2015 | 16.98 | 17.01 | 16.77 | 16.91 | 60,142 | +0.09(+0.54%) |
May 29, 2015 | 17.32 | 17.32 | 16.67 | 16.82 | 61,000 | -0.54(-3.11%) |
May 28, 2015 | 17.47 | 17.47 | 17.18 | 17.36 | 60,281 | -0.16(-0.91%) |
May 27, 2015 | 17.35 | 17.56 | 17.27 | 17.52 | 125,204 | +0.22(+1.27%) |
May 26, 2015 | 17.47 | 17.49 | 17.22 | 17.30 | 50,862 | -0.19(-1.09%) |
May 22, 2015 | 17.49 | 17.49 | 17.49 | 0 | -0.29(-1.63%) | |
May 21, 2015 | 17.66 | 17.78 | 17.65 | 17.78 | 158,393 | +0.21(+1.20%) |
May 20, 2015 | 17.58 | 17.35 | 17.57 | 61,818 | +0.12(+0.69%) | |
May 19, 2015 | 17.48 | 17.53 | 17.45 | 17.45 | 83,970 | +0.04(+0.23%) |
May 18, 2015 | 17.35 | 17.43 | 17.27 | 17.41 | 107,753 | +0.01(+0.06%) |
May 15, 2015 | 17.55 | 17.57 | 17.30 | 17.40 | 65,167 | +0.03(+0.17%) |
May 14, 2015 | 17.21 | 17.37 | 17.20 | 17.37 | 42,586 | +0.31(+1.82%) |
May 13, 2015 | 17.29 | 17.36 | 17.00 | 17.06 | 51,973 | -0.02(-0.12%) |
May 12, 2015 | 17.08 | 17.11 | 16.90 | 17.08 | 88,241 | -0.23(-1.33%) |
May 11, 2015 | 17.24 | 17.38 | 17.22 | 17.31 | 86,337 | -0.44(-2.48%) |
May 08, 2015 | 17.52 | 17.80 | 17.52 | 17.75 | 80,797 | +0.81(+4.78%) |
May 07, 2015 | 16.95 | 17.00 | 16.88 | 16.94 | 44,996 | -0.09(-0.53%) |
May 06, 2015 | 17.25 | 17.29 | 16.98 | 17.03 | 73,964 | +0.30(+1.79%) |
May 05, 2015 | 17.05 | 17.05 | 16.70 | 16.73 | 80,625 | -0.43(-2.51%) |
May 04, 2015 | 17.15 | 17.18 | 17.09 | 17.16 | 62,481 | -0.24(-1.38%) |