Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.95 | 17.96 | 17.88 | 17.91 | 8,380 | +0.14(+0.80%) |
Jul 30, 2015 | 17.84 | 17.84 | 17.76 | 17.76 | 6,722 | -0.07(-0.40%) |
Jul 29, 2015 | 17.83 | 17.88 | 17.81 | 17.83 | 18,157 | +0.01(+0.04%) |
Jul 28, 2015 | 17.87 | 17.87 | 17.73 | 17.83 | 7,097 | +0.12(+0.68%) |
Jul 27, 2015 | 17.74 | 17.77 | 17.71 | 17.71 | 7,808 | -0.04(-0.20%) |
Jul 24, 2015 | 17.69 | 17.74 | 17.69 | 17.74 | 5,971 | +0.15(+0.84%) |
Jul 23, 2015 | 17.93 | 17.93 | 17.57 | 17.59 | 21,813 | -0.32(-1.77%) |
Jul 22, 2015 | 17.92 | 17.92 | 17.89 | 17.91 | 940 | +0.06(+0.32%) |
Jul 21, 2015 | 17.86 | 17.91 | 17.86 | 17.86 | 6,368 | -0.04(-0.24%) |
Jul 20, 2015 | 17.88 | 17.92 | 17.84 | 17.90 | 10,510 | -0.01(-0.08%) |
Jul 17, 2015 | 18.01 | 18.01 | 17.88 | 17.91 | 9,191 | -0.04(-0.24%) |
Jul 16, 2015 | 17.91 | 17.98 | 17.91 | 17.95 | 7,408 | +0.18(+1.03%) |
Jul 15, 2015 | 17.88 | 17.88 | 17.71 | 17.77 | 12,113 | -0.01(-0.05%) |
Jul 14, 2015 | 17.74 | 17.81 | 17.72 | 17.78 | 6,726 | +0.07(+0.41%) |
Jul 13, 2015 | 17.82 | 17.82 | 17.67 | 17.71 | 11,565 | +0.05(+0.29%) |
Jul 10, 2015 | 17.69 | 17.70 | 17.66 | 17.66 | 12,757 | +0.15(+0.88%) |
Jul 09, 2015 | 17.65 | 17.65 | 17.42 | 17.50 | 3,143 | +0.06(+0.32%) |
Jul 08, 2015 | 17.50 | 17.50 | 17.43 | 17.45 | 26,645 | -0.18(-1.02%) |
Jul 07, 2015 | 17.53 | 17.63 | 17.45 | 17.63 | 3,821 | +0.24(+1.40%) |
Jul 06, 2015 | 17.33 | 17.42 | 17.33 | 17.38 | 4,607 | -0.04(-0.23%) |
Jul 02, 2015 | 17.46 | 17.42 | 17.42 | 17.42 | 4,813 | +0.10(+0.58%) |
Jul 01, 2015 | 17.26 | 17.33 | 17.24 | 17.32 | 6,069 | +0.06(+0.34%) |
Jun 30, 2015 | 17.22 | 17.26 | 17.20 | 17.26 | 4,612 | -0.01(-0.07%) |
Jun 29, 2015 | 17.44 | 17.44 | 17.26 | 17.28 | 5,555 | -0.22(-1.26%) |
Jun 26, 2015 | 17.45 | 17.50 | 17.44 | 17.50 | 2,525 | +0.04(+0.20%) |
Jun 25, 2015 | 17.53 | 17.55 | 17.46 | 17.46 | 3,203 | -0.13(-0.72%) |
Jun 24, 2015 | 17.59 | 17.59 | 17.59 | 17.59 | 2,520 | -0.28(-1.58%) |
Jun 23, 2015 | 18.00 | 18.00 | 17.83 | 17.87 | 13,649 | -0.13(-0.71%) |
Jun 22, 2015 | 18.11 | 18.12 | 18.00 | 18.00 | 9,291 | +0.01(+0.04%) |
Jun 19, 2015 | 18.16 | 18.16 | 17.99 | 17.99 | 6,890 | -0.12(-0.66%) |
Jun 18, 2015 | 18.02 | 18.17 | 18.02 | 18.11 | 6,288 | +0.25(+1.38%) |
Jun 17, 2015 | 17.72 | 17.91 | 17.63 | 17.86 | 3,274 | +0.05(+0.31%) |
Jun 16, 2015 | 17.69 | 17.81 | 17.69 | 17.81 | 5,494 | +0.11(+0.65%) |
Jun 15, 2015 | 17.69 | 17.73 | 17.66 | 17.69 | 9,589 | -0.06(-0.36%) |
Jun 12, 2015 | 17.76 | 17.80 | 17.74 | 17.76 | 8,441 | -0.05(-0.28%) |
Jun 11, 2015 | 17.81 | 17.84 | 17.79 | 17.81 | 8,125 | +0.06(+0.32%) |
Jun 10, 2015 | 17.63 | 17.81 | 17.63 | 17.75 | 19,839 | +0.22(+1.25%) |
Jun 09, 2015 | 17.66 | 17.66 | 17.52 | 17.53 | 13,208 | -0.04(-0.20%) |
Jun 08, 2015 | 17.59 | 17.62 | 17.57 | 17.57 | 6,875 | -0.05(-0.26%) |
Jun 05, 2015 | 17.53 | 17.66 | 17.52 | 17.61 | 8,102 | -0.19(-1.07%) |
Jun 04, 2015 | 17.82 | 17.87 | 17.80 | 17.80 | 15,881 | -0.12(-0.65%) |
Jun 03, 2015 | 18.00 | 18.00 | 17.92 | 17.92 | 3,682 | -0.20(-1.08%) |
Jun 02, 2015 | 18.13 | 18.15 | 18.05 | 18.11 | 10,677 | -0.12(-0.63%) |
Jun 01, 2015 | 18.14 | 18.24 | 18.12 | 18.23 | 8,861 | +0.11(+0.62%) |
May 29, 2015 | 18.16 | 18.16 | 18.12 | 18.12 | 6,124 | -0.15(-0.81%) |
May 28, 2015 | 18.30 | 18.30 | 18.17 | 18.27 | 10,438 | -0.06(-0.31%) |
May 27, 2015 | 18.22 | 18.32 | 18.22 | 18.32 | 6,849 | +0.15(+0.82%) |
May 26, 2015 | 18.37 | 18.37 | 18.15 | 18.17 | 8,554 | -0.19(-1.02%) |
May 22, 2015 | 18.45 | 18.36 | 18.36 | 18.36 | 11,326 | -0.03(-0.17%) |
May 21, 2015 | 18.54 | 18.54 | 18.36 | 18.39 | 30,459 | -0.12(-0.65%) |
May 20, 2015 | 18.51 | 18.58 | 18.51 | 18.51 | 16,775 | -0.01(-0.04%) |
May 19, 2015 | 18.64 | 18.64 | 18.52 | 18.52 | 12,113 | -0.06(-0.30%) |
May 18, 2015 | 18.60 | 18.61 | 18.56 | 18.58 | 12,331 | -0.08(-0.45%) |
May 15, 2015 | 18.53 | 18.67 | 18.53 | 18.66 | 7,124 | +0.17(+0.92%) |
May 14, 2015 | 18.39 | 18.51 | 18.35 | 18.49 | 22,247 | +0.31(+1.71%) |
May 13, 2015 | 18.43 | 18.44 | 18.18 | 18.18 | 9,674 | -0.09(-0.49%) |
May 12, 2015 | 18.11 | 18.28 | 18.06 | 18.27 | 19,525 | +0.03(+0.18%) |
May 11, 2015 | 18.36 | 18.41 | 18.22 | 18.24 | 5,256 | -0.19(-1.04%) |
May 08, 2015 | 18.46 | 18.53 | 18.42 | 18.43 | 10,367 | +0.30(+1.68%) |
May 07, 2015 | 17.95 | 18.16 | 17.95 | 18.12 | 12,805 | +0.15(+0.83%) |
May 06, 2015 | 18.10 | 18.10 | 17.98 | 17.98 | 4,005 | -0.13(-0.73%) |
May 05, 2015 | 18.27 | 18.28 | 18.06 | 18.11 | 8,367 | -0.33(-1.81%) |
May 04, 2015 | 18.53 | 18.53 | 18.44 | 18.44 | 6,341 | +0.06(+0.31%) |