Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.96 | 18.17 | 17.92 | 18.00 | 588,592 | +0.08(+0.45%) |
Jul 30, 2015 | 17.89 | 17.95 | 17.78 | 17.92 | 245,476 | -0.44(-2.40%) |
Jul 29, 2015 | 18.30 | 18.50 | 18.30 | 18.36 | 75,932 | +0.14(+0.77%) |
Jul 28, 2015 | 18.22 | 18.28 | 18.09 | 18.22 | 63,804 | +0.18(+1.00%) |
Jul 27, 2015 | 18.22 | 18.23 | 18.03 | 18.04 | 61,914 | -0.30(-1.64%) |
Jul 24, 2015 | 18.55 | 18.61 | 18.31 | 18.34 | 173,373 | -0.13(-0.70%) |
Jul 23, 2015 | 18.57 | 18.67 | 18.44 | 18.47 | 190,739 | +0.11(+0.63%) |
Jul 22, 2015 | 18.35 | 18.47 | 18.29 | 18.36 | 937,224 | -0.00(-0.03%) |
Jul 21, 2015 | 18.39 | 18.44 | 18.30 | 18.36 | 90,270 | -0.14(-0.76%) |
Jul 20, 2015 | 18.63 | 18.63 | 18.47 | 18.50 | 74,796 | +0.16(+0.87%) |
Jul 17, 2015 | 18.33 | 18.38 | 18.27 | 18.34 | 60,201 | -0.18(-0.97%) |
Jul 16, 2015 | 18.59 | 18.63 | 18.44 | 18.52 | 223,073 | +0.17(+0.93%) |
Jul 15, 2015 | 18.36 | 18.44 | 18.28 | 18.35 | 155,449 | +0.07(+0.38%) |
Jul 14, 2015 | 18.19 | 18.35 | 18.18 | 18.28 | 271,652 | +0.14(+0.77%) |
Jul 13, 2015 | 18.23 | 18.25 | 18.12 | 18.14 | 202,555 | -0.10(-0.55%) |
Jul 10, 2015 | 18.12 | 18.32 | 18.06 | 18.24 | 250,820 | +1.18(+6.92%) |
Jul 09, 2015 | 16.95 | 17.22 | 16.95 | 17.06 | 153,837 | +0.64(+3.90%) |
Jul 08, 2015 | 16.50 | 16.59 | 16.38 | 16.42 | 150,089 | -0.20(-1.20%) |
Jul 07, 2015 | 16.46 | 16.65 | 16.16 | 16.62 | 210,760 | +0.07(+0.45%) |
Jul 06, 2015 | 16.51 | 16.68 | 16.46 | 16.55 | 448,038 | -0.60(-3.53%) |
Jul 02, 2015 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Jul 01, 2015 | 17.32 | 17.34 | 17.10 | 17.15 | 921,463 | -0.07(-0.38%) |
Jun 30, 2015 | 17.54 | 17.54 | 17.12 | 17.21 | 512,227 | -0.12(-0.72%) |
Jun 29, 2015 | 17.58 | 17.67 | 17.32 | 17.34 | 246,995 | -0.81(-4.46%) |
Jun 26, 2015 | 18.19 | 18.24 | 18.05 | 18.15 | 90,417 | -0.11(-0.60%) |
Jun 25, 2015 | 18.31 | 18.34 | 18.16 | 18.26 | 210,846 | +0.15(+0.80%) |
Jun 24, 2015 | 18.26 | 18.26 | 18.10 | 18.11 | 154,158 | -0.09(-0.49%) |
Jun 23, 2015 | 18.40 | 18.18 | 18.20 | 294,935 | +0.02(+0.14%) | |
Jun 22, 2015 | 18.08 | 18.40 | 18.06 | 18.18 | 243,744 | +0.83(+4.78%) |
Jun 19, 2015 | 17.39 | 17.45 | 17.28 | 17.35 | 166,282 | -0.20(-1.14%) |
Jun 18, 2015 | 17.18 | 17.78 | 17.16 | 17.55 | 76,370 | +0.43(+2.51%) |
Jun 17, 2015 | 17.31 | 17.34 | 16.98 | 17.12 | 131,428 | +0.28(+1.66%) |
Jun 16, 2015 | 16.72 | 16.92 | 16.72 | 16.84 | 113,012 | -0.11(-0.65%) |
Jun 15, 2015 | 16.88 | 16.98 | 16.83 | 16.95 | 106,063 | -0.36(-2.08%) |
Jun 12, 2015 | 17.18 | 17.35 | 17.08 | 17.31 | 122,090 | -0.05(-0.32%) |
Jun 11, 2015 | 17.49 | 17.61 | 17.25 | 17.36 | 178,684 | +0.01(+0.09%) |
Jun 10, 2015 | 17.09 | 17.38 | 17.00 | 17.35 | 299,693 | +0.49(+2.91%) |
Jun 09, 2015 | 16.89 | 16.93 | 16.75 | 16.86 | 165,694 | -0.44(-2.54%) |
Jun 08, 2015 | 17.30 | 17.36 | 17.25 | 17.30 | 128,730 | +0.04(+0.23%) |
Jun 05, 2015 | 17.29 | 17.36 | 17.17 | 17.26 | 129,909 | -0.31(-1.79%) |
Jun 04, 2015 | 17.94 | 18.10 | 17.56 | 17.57 | 540,077 | +0.06(+0.37%) |
Jun 03, 2015 | 17.32 | 17.59 | 17.32 | 17.51 | 239,030 | +0.30(+1.74%) |
Jun 02, 2015 | 17.19 | 17.30 | 17.12 | 17.21 | 73,303 | +0.15(+0.88%) |
Jun 01, 2015 | 17.13 | 17.15 | 16.90 | 17.06 | 203,073 | -0.16(-0.93%) |
May 29, 2015 | 17.44 | 17.48 | 17.16 | 17.22 | 80,226 | -0.39(-2.19%) |
May 28, 2015 | 17.46 | 17.61 | 17.31 | 17.61 | 87,702 | +0.11(+0.60%) |
May 27, 2015 | 17.12 | 17.53 | 17.12 | 17.50 | 129,180 | +0.28(+1.63%) |
May 26, 2015 | 17.18 | 17.42 | 17.12 | 17.22 | 177,273 | -0.65(-3.64%) |
May 22, 2015 | 17.87 | 17.87 | 17.87 | 0 | -0.46(-2.51%) | |
May 21, 2015 | 18.17 | 18.34 | 18.15 | 18.33 | 187,645 | +0.04(+0.22%) |
May 20, 2015 | 18.30 | 18.17 | 18.29 | 129,420 | -0.01(-0.05%) | |
May 19, 2015 | 18.08 | 18.36 | 18.03 | 18.30 | 217,733 | -0.29(-1.56%) |
May 18, 2015 | 18.43 | 18.67 | 18.38 | 18.59 | 99,123 | +0.36(+1.97%) |
May 15, 2015 | 18.24 | 17.97 | 18.23 | 131,465 | -0.25(-1.35%) | |
May 14, 2015 | 18.58 | 18.37 | 18.48 | 266,589 | +0.42(+2.33%) | |
May 13, 2015 | 18.32 | 18.37 | 17.83 | 18.06 | 153,114 | -0.55(-2.96%) |
May 12, 2015 | 18.53 | 18.73 | 18.46 | 18.61 | 75,746 | -0.11(-0.59%) |
May 11, 2015 | 18.81 | 18.84 | 18.63 | 18.72 | 259,553 | -0.22(-1.16%) |
May 08, 2015 | 18.61 | 18.95 | 18.60 | 18.94 | 242,948 | +0.51(+2.77%) |
May 07, 2015 | 18.37 | 18.51 | 18.33 | 18.43 | 161,480 | -0.09(-0.48%) |
May 06, 2015 | 18.45 | 18.69 | 18.33 | 18.52 | 183,026 | +0.16(+0.86%) |
May 05, 2015 | 18.60 | 18.60 | 18.32 | 18.36 | 115,007 | -0.50(-2.65%) |
May 04, 2015 | 18.83 | 18.92 | 18.82 | 18.86 | 113,794 | +0.36(+1.95%) |