Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.84 | 16.93 | 16.66 | 16.77 | 212,129 | -0.02(-0.09%) |
Jul 30, 2015 | 16.96 | 16.96 | 16.66 | 16.79 | 294,370 | -0.98(-5.49%) |
Jul 29, 2015 | 17.27 | 17.82 | 17.27 | 17.76 | 1,249,341 | +0.21(+1.20%) |
Jul 28, 2015 | 17.29 | 17.55 | 17.28 | 17.55 | 108,472 | +0.32(+1.86%) |
Jul 27, 2015 | 17.31 | 17.32 | 17.15 | 17.23 | 129,746 | -0.06(-0.35%) |
Jul 24, 2015 | 17.49 | 17.51 | 17.29 | 17.29 | 178,951 | -0.28(-1.59%) |
Jul 23, 2015 | 17.77 | 17.81 | 17.56 | 17.57 | 88,162 | -0.29(-1.65%) |
Jul 22, 2015 | 17.85 | 17.91 | 17.79 | 17.86 | 28,820 | -0.24(-1.30%) |
Jul 21, 2015 | 18.09 | 18.20 | 18.07 | 18.10 | 45,247 | -0.03(-0.17%) |
Jul 20, 2015 | 18.16 | 18.24 | 18.05 | 18.13 | 22,653 | -0.05(-0.28%) |
Jul 17, 2015 | 18.18 | 18.23 | 18.06 | 18.18 | 12,907 | -0.22(-1.20%) |
Jul 16, 2015 | 18.38 | 18.47 | 18.27 | 18.40 | 27,665 | +0.30(+1.69%) |
Jul 15, 2015 | 18.23 | 18.28 | 17.95 | 18.09 | 30,222 | -0.08(-0.41%) |
Jul 14, 2015 | 18.17 | 18.26 | 18.15 | 18.17 | 26,788 | -0.02(-0.11%) |
Jul 13, 2015 | 18.10 | 18.20 | 18.02 | 18.19 | 42,620 | -0.05(-0.30%) |
Jul 10, 2015 | 18.18 | 18.31 | 18.04 | 18.25 | 137,019 | +0.87(+4.98%) |
Jul 09, 2015 | 17.39 | 17.46 | 17.15 | 17.38 | 64,018 | +0.52(+3.08%) |
Jul 08, 2015 | 17.00 | 17.10 | 16.75 | 16.86 | 34,136 | -0.44(-2.54%) |
Jul 07, 2015 | 16.85 | 17.32 | 16.61 | 17.30 | 105,412 | +0.27(+1.59%) |
Jul 06, 2015 | 17.14 | 17.28 | 17.01 | 17.03 | 41,158 | -0.79(-4.43%) |
Jul 02, 2015 | 17.82 | 17.82 | 17.82 | 0 | +0.23(+1.31%) | |
Jul 01, 2015 | 17.84 | 17.84 | 17.55 | 17.59 | 41,481 | -0.01(-0.06%) |
Jun 30, 2015 | 17.87 | 17.87 | 17.50 | 17.60 | 45,090 | +0.06(+0.34%) |
Jun 29, 2015 | 17.83 | 17.97 | 17.51 | 17.54 | 15,108 | -0.89(-4.83%) |
Jun 26, 2015 | 18.46 | 18.50 | 18.29 | 18.43 | 32,639 | +0.14(+0.77%) |
Jun 25, 2015 | 18.41 | 18.45 | 18.29 | 18.29 | 37,919 | -0.07(-0.38%) |
Jun 24, 2015 | 18.43 | 18.53 | 18.32 | 18.36 | 35,705 | -0.10(-0.54%) |
Jun 23, 2015 | 18.49 | 18.64 | 18.45 | 18.46 | 32,415 | -0.22(-1.18%) |
Jun 22, 2015 | 18.59 | 18.89 | 18.57 | 18.68 | 32,054 | +0.43(+2.36%) |
Jun 19, 2015 | 18.32 | 18.34 | 18.21 | 18.25 | 28,390 | -0.20(-1.11%) |
Jun 18, 2015 | 18.38 | 18.60 | 18.35 | 18.45 | 102,164 | +0.19(+1.07%) |
Jun 17, 2015 | 18.20 | 18.35 | 18.00 | 18.26 | 33,809 | -0.05(-0.27%) |
Jun 16, 2015 | 17.88 | 18.77 | 17.88 | 18.31 | 36,234 | +0.21(+1.16%) |
Jun 15, 2015 | 17.96 | 18.10 | 17.90 | 18.10 | 40,190 | -0.90(-4.74%) |
Jun 12, 2015 | 18.92 | 19.04 | 18.83 | 19.00 | 22,309 | -0.15(-0.78%) |
Jun 11, 2015 | 19.33 | 19.33 | 19.13 | 19.15 | 17,606 | -0.12(-0.62%) |
Jun 10, 2015 | 19.17 | 19.42 | 19.11 | 19.27 | 31,735 | +0.39(+2.07%) |
Jun 09, 2015 | 18.84 | 19.02 | 18.71 | 18.88 | 27,942 | +0.00(+0.01%) |
Jun 08, 2015 | 18.88 | 19.02 | 18.81 | 18.88 | 22,704 | -0.12(-0.64%) |
Jun 05, 2015 | 18.70 | 19.02 | 18.66 | 19.00 | 19,065 | -0.09(-0.47%) |
Jun 04, 2015 | 19.45 | 19.48 | 19.00 | 19.09 | 19,167 | -0.42(-2.15%) |
Jun 03, 2015 | 19.48 | 19.71 | 19.48 | 19.51 | 23,806 | +0.06(+0.31%) |
Jun 02, 2015 | 19.32 | 19.52 | 19.32 | 19.45 | 67,613 | +0.46(+2.42%) |
Jun 01, 2015 | 19.07 | 19.07 | 18.81 | 18.99 | 12,550 | -0.12(-0.63%) |
May 29, 2015 | 18.99 | 19.12 | 18.96 | 19.11 | 33,898 | +0.00(+0.00%) |
May 28, 2015 | 19.13 | 19.13 | 18.92 | 19.11 | 29,786 | -0.19(-0.98%) |
May 27, 2015 | 19.06 | 19.31 | 19.03 | 19.30 | 175,467 | +0.21(+1.10%) |
May 26, 2015 | 19.40 | 19.40 | 19.00 | 19.09 | 55,965 | -0.83(-4.17%) |
May 22, 2015 | 19.92 | 19.92 | 19.92 | 0 | -0.22(-1.09%) | |
May 21, 2015 | 20.08 | 20.24 | 20.01 | 20.14 | 686,168 | +0.00(+0.00%) |
May 20, 2015 | 20.03 | 20.15 | 19.95 | 20.14 | 419,444 | +0.19(+0.95%) |
May 19, 2015 | 20.07 | 20.08 | 19.87 | 19.95 | 157,051 | -0.27(-1.34%) |
May 18, 2015 | 20.11 | 20.25 | 20.05 | 20.22 | 48,803 | -0.34(-1.65%) |
May 15, 2015 | 20.32 | 20.56 | 20.27 | 20.56 | 310,397 | -0.08(-0.39%) |
May 14, 2015 | 20.73 | 20.81 | 20.58 | 20.64 | 852,897 | +0.14(+0.68%) |
May 13, 2015 | 20.62 | 20.68 | 20.40 | 20.50 | 1,900,330 | +0.07(+0.34%) |
May 12, 2015 | 20.27 | 20.44 | 20.27 | 20.43 | 62,803 | +0.15(+0.74%) |
May 11, 2015 | 20.41 | 20.49 | 20.26 | 20.28 | 178,408 | -0.25(-1.22%) |
May 08, 2015 | 20.30 | 20.53 | 20.18 | 20.53 | 29,451 | +0.47(+2.34%) |
May 07, 2015 | 20.03 | 20.13 | 19.94 | 20.06 | 53,709 | -0.74(-3.56%) |
May 06, 2015 | 20.73 | 20.95 | 20.65 | 20.80 | 49,761 | +0.36(+1.76%) |
May 05, 2015 | 20.52 | 20.61 | 20.38 | 20.44 | 31,140 | -0.26(-1.26%) |
May 04, 2015 | 20.68 | 20.75 | 20.61 | 20.70 | 63,079 | -0.12(-0.58%) |