Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.10 | 16.10 | 16.01 | 16.01 | 10,008 | -0.30(-1.82%) |
Jul 30, 2015 | 16.35 | 16.35 | 16.31 | 16.31 | 623 | -0.07(-0.45%) |
Jul 29, 2015 | 16.39 | 16.43 | 16.31 | 16.38 | 11,589 | +0.12(+0.71%) |
Jul 28, 2015 | 16.23 | 16.35 | 16.22 | 16.27 | 15,459 | +0.06(+0.37%) |
Jul 27, 2015 | 16.24 | 16.24 | 16.05 | 16.21 | 5,679 | -0.14(-0.87%) |
Jul 24, 2015 | 16.40 | 16.42 | 16.30 | 16.35 | 3,978 | -0.02(-0.14%) |
Jul 23, 2015 | 16.57 | 16.62 | 16.35 | 16.37 | 21,574 | -0.17(-1.01%) |
Jul 22, 2015 | 16.59 | 16.64 | 16.53 | 16.54 | 4,675 | -0.11(-0.68%) |
Jul 21, 2015 | 16.83 | 16.83 | 16.65 | 16.65 | 1,670 | -0.12(-0.72%) |
Jul 20, 2015 | 16.74 | 16.84 | 16.74 | 16.77 | 2,038 | +0.06(+0.39%) |
Jul 17, 2015 | 16.72 | 16.72 | 16.66 | 16.71 | 8,064 | +0.05(+0.29%) |
Jul 16, 2015 | 16.68 | 16.68 | 16.66 | 16.66 | 1,819 | -0.00(-0.03%) |
Jul 15, 2015 | 16.86 | 16.88 | 16.65 | 16.66 | 37,038 | -0.18(-1.07%) |
Jul 14, 2015 | 16.89 | 17.02 | 16.83 | 16.85 | 186,544 | -0.20(-1.19%) |
Jul 13, 2015 | 17.14 | 17.14 | 17.01 | 17.05 | 28,039 | +0.13(+0.79%) |
Jul 10, 2015 | 16.94 | 16.95 | 16.81 | 16.92 | 10,939 | +0.39(+2.33%) |
Jul 09, 2015 | 16.38 | 16.57 | 16.38 | 16.53 | 4,429 | +0.19(+1.13%) |
Jul 08, 2015 | 16.26 | 16.35 | 16.24 | 16.35 | 6,755 | -0.12(-0.76%) |
Jul 07, 2015 | 16.40 | 16.47 | 16.14 | 16.47 | 22,227 | -0.10(-0.60%) |
Jul 06, 2015 | 16.68 | 16.74 | 16.56 | 16.57 | 12,956 | -0.41(-2.39%) |
Jul 02, 2015 | 16.86 | 16.97 | 16.97 | 16.97 | 6,374 | -0.10(-0.60%) |
Jul 01, 2015 | 17.08 | 17.17 | 17.04 | 17.08 | 5,968 | +0.19(+1.10%) |
Jun 30, 2015 | 16.82 | 16.98 | 16.70 | 16.89 | 12,776 | +0.13(+0.77%) |
Jun 29, 2015 | 17.11 | 17.11 | 16.68 | 16.76 | 8,399 | -0.60(-3.46%) |
Jun 26, 2015 | 17.22 | 17.37 | 17.22 | 17.36 | 20,145 | +0.28(+1.63%) |
Jun 25, 2015 | 17.15 | 17.16 | 17.08 | 17.08 | 853 | +0.11(+0.66%) |
Jun 24, 2015 | 17.05 | 17.12 | 16.93 | 16.97 | 2,480 | -0.18(-1.04%) |
Jun 23, 2015 | 17.17 | 17.17 | 16.96 | 17.15 | 8,013 | +0.18(+1.04%) |
Jun 22, 2015 | 16.89 | 17.02 | 16.88 | 16.97 | 12,286 | +0.41(+2.46%) |
Jun 19, 2015 | 16.71 | 16.72 | 16.56 | 16.57 | 19,522 | -0.31(-1.86%) |
Jun 18, 2015 | 16.81 | 16.94 | 16.81 | 16.88 | 8,029 | +0.10(+0.58%) |
Jun 17, 2015 | 16.88 | 17.08 | 16.73 | 16.79 | 7,644 | -0.09(-0.52%) |
Jun 16, 2015 | 16.92 | 16.95 | 16.83 | 16.87 | 8,805 | -0.13(-0.75%) |
Jun 15, 2015 | 16.94 | 17.07 | 16.94 | 17.00 | 4,520 | -0.16(-0.93%) |
Jun 12, 2015 | 17.15 | 17.22 | 16.98 | 17.16 | 1,831 | +0.00(+0.00%) |
Jun 11, 2015 | 17.40 | 17.40 | 17.08 | 17.16 | 11,329 | -0.38(-2.16%) |
Jun 10, 2015 | 17.47 | 17.59 | 17.45 | 17.54 | 19,364 | +0.19(+1.12%) |
Jun 09, 2015 | 17.22 | 17.36 | 17.22 | 17.34 | 12,904 | +0.22(+1.26%) |
Jun 08, 2015 | 17.23 | 17.23 | 17.03 | 17.13 | 5,229 | -0.07(-0.43%) |
Jun 05, 2015 | 17.34 | 17.38 | 17.09 | 17.20 | 10,246 | +0.32(+1.92%) |
Jun 04, 2015 | 17.07 | 17.07 | 16.85 | 16.88 | 8,980 | -0.27(-1.59%) |
Jun 03, 2015 | 16.89 | 17.22 | 16.84 | 17.15 | 22,919 | +0.42(+2.48%) |
Jun 02, 2015 | 16.66 | 16.73 | 16.62 | 16.73 | 6,470 | +0.24(+1.46%) |
Jun 01, 2015 | 16.08 | 16.49 | 16.08 | 16.49 | 9,649 | +0.21(+1.31%) |
May 29, 2015 | 16.20 | 16.29 | 16.06 | 16.28 | 3,094 | -0.02(-0.13%) |
May 28, 2015 | 16.36 | 16.36 | 16.16 | 16.30 | 7,270 | +0.10(+0.64%) |
May 27, 2015 | 16.25 | 16.47 | 16.20 | 16.20 | 10,120 | -0.06(-0.34%) |
May 26, 2015 | 16.65 | 16.65 | 16.25 | 16.25 | 6,860 | -0.26(-1.57%) |
May 22, 2015 | 16.60 | 16.51 | 16.51 | 16.51 | 3,781 | +0.09(+0.56%) |
May 21, 2015 | 16.46 | 16.46 | 16.35 | 16.42 | 13,098 | -0.22(-1.34%) |
May 20, 2015 | 16.85 | 16.85 | 16.64 | 16.64 | 2,010 | -0.19(-1.15%) |
May 19, 2015 | 16.76 | 16.88 | 16.67 | 16.84 | 4,554 | +0.19(+1.17%) |
May 18, 2015 | 16.47 | 16.66 | 16.47 | 16.64 | 9,904 | +0.31(+1.93%) |
May 15, 2015 | 16.57 | 16.57 | 16.29 | 16.33 | 8,820 | -0.42(-2.49%) |
May 14, 2015 | 16.91 | 16.91 | 16.61 | 16.74 | 3,374 | -0.01(-0.05%) |
May 13, 2015 | 16.69 | 16.88 | 16.62 | 16.75 | 5,268 | -0.08(-0.48%) |
May 12, 2015 | 16.96 | 16.97 | 16.70 | 16.83 | 13,162 | -0.03(-0.18%) |
May 11, 2015 | 16.61 | 16.86 | 16.56 | 16.86 | 3,852 | +0.28(+1.67%) |
May 08, 2015 | 16.28 | 16.59 | 16.24 | 16.59 | 13,255 | +0.01(+0.06%) |
May 07, 2015 | 16.73 | 16.73 | 16.50 | 16.58 | 2,266 | -0.16(-0.94%) |
May 06, 2015 | 16.62 | 16.82 | 16.61 | 16.73 | 30,965 | +0.15(+0.89%) |
May 05, 2015 | 16.42 | 16.59 | 16.42 | 16.59 | 5,141 | +0.12(+0.75%) |
May 04, 2015 | 16.24 | 16.52 | 16.17 | 16.46 | 24,204 | +0.11(+0.66%) |