Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.12 | 15.22 | 15.02 | 15.11 | 404,248 | +0.02(+0.10%) |
Jul 30, 2015 | 14.89 | 15.11 | 14.75 | 15.09 | 631,819 | +0.14(+0.94%) |
Jul 29, 2015 | 15.03 | 15.19 | 14.82 | 14.95 | 819,685 | -0.15(-0.96%) |
Jul 28, 2015 | 14.87 | 15.14 | 14.65 | 15.10 | 693,318 | +0.26(+1.79%) |
Jul 27, 2015 | 14.93 | 15.01 | 14.75 | 14.83 | 782,916 | -0.19(-1.24%) |
Jul 24, 2015 | 15.05 | 15.24 | 14.92 | 15.02 | 876,492 | -0.18(-1.16%) |
Jul 23, 2015 | 15.39 | 15.40 | 15.02 | 15.20 | 955,462 | -0.20(-1.32%) |
Jul 22, 2015 | 15.55 | 15.61 | 15.31 | 15.40 | 816,111 | -0.28(-1.78%) |
Jul 21, 2015 | 15.97 | 16.12 | 15.64 | 15.68 | 525,400 | -0.22(-1.37%) |
Jul 20, 2015 | 16.03 | 16.09 | 15.74 | 15.90 | 630,942 | -0.14(-0.87%) |
Jul 17, 2015 | 16.13 | 16.21 | 16.02 | 16.04 | 411,734 | -0.15(-0.96%) |
Jul 16, 2015 | 16.03 | 16.33 | 16.03 | 16.19 | 478,991 | +0.21(+1.29%) |
Jul 15, 2015 | 16.18 | 16.25 | 15.90 | 15.98 | 473,395 | -0.36(-2.18%) |
Jul 14, 2015 | 16.23 | 16.40 | 16.14 | 16.34 | 290,873 | +0.12(+0.73%) |
Jul 13, 2015 | 15.94 | 16.26 | 15.94 | 16.22 | 389,593 | +0.17(+1.03%) |
Jul 10, 2015 | 16.03 | 16.16 | 15.83 | 16.06 | 405,872 | +0.15(+0.94%) |
Jul 09, 2015 | 16.41 | 16.51 | 15.87 | 15.91 | 576,991 | -0.36(-2.19%) |
Jul 08, 2015 | 16.36 | 16.58 | 16.14 | 16.26 | 469,631 | -0.20(-1.19%) |
Jul 07, 2015 | 16.25 | 16.54 | 16.07 | 16.46 | 600,037 | +0.04(+0.25%) |
Jul 06, 2015 | 16.35 | 16.44 | 16.15 | 16.42 | 666,931 | -0.30(-1.79%) |
Jul 02, 2015 | 16.49 | 16.72 | 16.72 | 16.72 | 450,858 | +0.22(+1.35%) |
Jul 01, 2015 | 16.73 | 16.83 | 16.49 | 16.50 | 293,131 | -0.20(-1.18%) |
Jun 30, 2015 | 16.84 | 17.01 | 16.62 | 16.69 | 566,196 | -0.22(-1.31%) |
Jun 29, 2015 | 17.09 | 17.09 | 16.88 | 16.91 | 625,411 | -0.40(-2.33%) |
Jun 26, 2015 | 17.19 | 17.35 | 17.04 | 17.32 | 504,036 | -0.01(-0.03%) |
Jun 25, 2015 | 17.57 | 17.64 | 17.29 | 17.32 | 391,271 | -0.20(-1.15%) |
Jun 24, 2015 | 17.42 | 17.61 | 17.31 | 17.52 | 403,953 | +0.05(+0.27%) |
Jun 23, 2015 | 17.19 | 17.50 | 17.19 | 17.48 | 380,046 | +0.25(+1.48%) |
Jun 22, 2015 | 17.00 | 17.36 | 16.98 | 17.22 | 333,587 | +0.26(+1.55%) |
Jun 19, 2015 | 16.93 | 17.28 | 16.90 | 16.96 | 528,014 | -0.21(-1.23%) |
Jun 18, 2015 | 17.09 | 17.30 | 17.03 | 17.17 | 571,055 | +0.10(+0.57%) |
Jun 17, 2015 | 16.81 | 17.13 | 16.80 | 17.07 | 452,289 | +0.26(+1.56%) |
Jun 16, 2015 | 16.62 | 16.84 | 16.57 | 16.81 | 349,363 | +0.11(+0.68%) |
Jun 15, 2015 | 16.36 | 16.71 | 16.36 | 16.70 | 340,448 | +0.20(+1.22%) |
Jun 12, 2015 | 16.50 | 16.60 | 16.45 | 16.50 | 305,346 | -0.16(-0.96%) |
Jun 11, 2015 | 16.76 | 16.77 | 16.53 | 16.66 | 322,240 | -0.07(-0.43%) |
Jun 10, 2015 | 16.85 | 16.87 | 16.62 | 16.73 | 539,639 | +0.17(+1.06%) |
Jun 09, 2015 | 16.26 | 16.59 | 16.25 | 16.55 | 535,805 | +0.38(+2.32%) |
Jun 08, 2015 | 16.47 | 16.47 | 16.15 | 16.18 | 482,740 | -0.29(-1.78%) |
Jun 05, 2015 | 16.36 | 16.74 | 16.30 | 16.47 | 517,871 | -0.01(-0.06%) |
Jun 04, 2015 | 16.65 | 16.72 | 16.37 | 16.48 | 489,261 | -0.28(-1.69%) |
Jun 03, 2015 | 16.81 | 16.90 | 16.62 | 16.77 | 423,800 | -0.08(-0.46%) |
Jun 02, 2015 | 16.57 | 16.94 | 16.54 | 16.84 | 379,658 | +0.39(+2.34%) |
Jun 01, 2015 | 16.46 | 16.64 | 16.38 | 16.46 | 325,166 | -0.13(-0.78%) |
May 29, 2015 | 16.54 | 16.66 | 16.45 | 16.59 | 383,589 | -0.05(-0.28%) |
May 28, 2015 | 16.62 | 16.69 | 16.45 | 16.63 | 355,519 | -0.11(-0.65%) |
May 27, 2015 | 16.73 | 16.87 | 16.65 | 16.74 | 431,762 | -0.06(-0.34%) |
May 26, 2015 | 16.82 | 16.90 | 16.65 | 16.80 | 440,981 | -0.36(-2.10%) |
May 22, 2015 | 17.16 | 17.16 | 17.16 | 17.16 | 260,089 | -0.14(-0.80%) |
May 21, 2015 | 16.86 | 17.36 | 16.85 | 17.30 | 386,213 | +0.41(+2.41%) |
May 20, 2015 | 16.85 | 17.06 | 16.80 | 16.89 | 357,996 | +0.03(+0.16%) |
May 19, 2015 | 17.16 | 17.21 | 16.84 | 16.86 | 593,429 | -0.38(-2.23%) |
May 18, 2015 | 17.54 | 17.54 | 17.20 | 17.25 | 458,963 | -0.37(-2.09%) |
May 15, 2015 | 17.13 | 17.65 | 17.00 | 17.61 | 471,587 | +0.41(+2.41%) |
May 14, 2015 | 17.54 | 17.56 | 17.18 | 17.20 | 318,992 | -0.31(-1.75%) |
May 13, 2015 | 17.73 | 17.75 | 17.40 | 17.51 | 353,068 | -0.22(-1.24%) |
May 12, 2015 | 17.52 | 17.77 | 17.47 | 17.73 | 366,352 | +0.24(+1.38%) |
May 11, 2015 | 17.80 | 17.80 | 17.34 | 17.49 | 437,618 | -0.32(-1.81%) |
May 08, 2015 | 17.87 | 17.91 | 17.48 | 17.81 | 539,382 | +0.05(+0.29%) |
May 07, 2015 | 17.57 | 17.77 | 17.30 | 17.76 | 645,287 | +0.07(+0.41%) |
May 06, 2015 | 17.50 | 17.78 | 17.38 | 17.69 | 504,864 | +0.04(+0.20%) |
May 05, 2015 | 18.09 | 18.18 | 17.47 | 17.65 | 655,707 | -0.34(-1.91%) |
May 04, 2015 | 17.98 | 18.09 | 17.91 | 17.99 | 431,099 | +0.05(+0.26%) |