Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.13 | 15.23 | 15.03 | 15.12 | 404,003 | +0.02(+0.10%) |
Jul 30, 2015 | 14.90 | 15.12 | 14.76 | 15.10 | 631,435 | +0.14(+0.94%) |
Jul 29, 2015 | 15.04 | 15.20 | 14.83 | 14.96 | 819,187 | -0.15(-0.96%) |
Jul 28, 2015 | 14.87 | 15.15 | 14.66 | 15.11 | 692,897 | +0.27(+1.79%) |
Jul 27, 2015 | 14.94 | 15.01 | 14.76 | 14.84 | 782,440 | -0.19(-1.24%) |
Jul 24, 2015 | 15.06 | 15.25 | 14.93 | 15.03 | 875,960 | -0.18(-1.16%) |
Jul 23, 2015 | 15.40 | 15.41 | 15.03 | 15.21 | 954,881 | -0.20(-1.32%) |
Jul 22, 2015 | 15.56 | 15.62 | 15.32 | 15.41 | 815,616 | -0.28(-1.78%) |
Jul 21, 2015 | 15.98 | 16.13 | 15.65 | 15.69 | 525,081 | -0.22(-1.37%) |
Jul 20, 2015 | 16.04 | 16.10 | 15.75 | 15.91 | 630,558 | -0.14(-0.87%) |
Jul 17, 2015 | 16.14 | 16.22 | 16.03 | 16.05 | 411,483 | -0.16(-0.96%) |
Jul 16, 2015 | 16.04 | 16.34 | 16.04 | 16.20 | 478,700 | +0.21(+1.29%) |
Jul 15, 2015 | 16.19 | 16.26 | 15.91 | 15.99 | 473,107 | -0.36(-2.18%) |
Jul 14, 2015 | 16.24 | 16.41 | 16.15 | 16.35 | 290,696 | +0.12(+0.73%) |
Jul 13, 2015 | 15.95 | 16.27 | 15.95 | 16.23 | 389,356 | +0.17(+1.03%) |
Jul 10, 2015 | 16.04 | 16.17 | 15.84 | 16.07 | 405,626 | +0.15(+0.94%) |
Jul 09, 2015 | 16.42 | 16.52 | 15.88 | 15.92 | 576,641 | -0.36(-2.19%) |
Jul 08, 2015 | 16.37 | 16.59 | 16.15 | 16.27 | 469,346 | -0.20(-1.19%) |
Jul 07, 2015 | 16.26 | 16.55 | 16.08 | 16.47 | 599,673 | +0.04(+0.25%) |
Jul 06, 2015 | 16.36 | 16.45 | 16.16 | 16.43 | 666,526 | -0.30(-1.79%) |
Jul 02, 2015 | 16.50 | 16.73 | 16.73 | 16.73 | 450,584 | +0.22(+1.35%) |
Jul 01, 2015 | 16.74 | 16.84 | 16.50 | 16.51 | 292,953 | -0.20(-1.18%) |
Jun 30, 2015 | 16.85 | 17.02 | 16.63 | 16.70 | 565,852 | -0.22(-1.31%) |
Jun 29, 2015 | 17.10 | 17.10 | 16.89 | 16.92 | 625,031 | -0.40(-2.33%) |
Jun 26, 2015 | 17.20 | 17.36 | 17.05 | 17.33 | 503,729 | -0.01(-0.03%) |
Jun 25, 2015 | 17.58 | 17.65 | 17.30 | 17.33 | 391,033 | -0.20(-1.15%) |
Jun 24, 2015 | 17.43 | 17.62 | 17.32 | 17.54 | 403,707 | +0.05(+0.27%) |
Jun 23, 2015 | 17.20 | 17.51 | 17.20 | 17.49 | 379,815 | +0.25(+1.48%) |
Jun 22, 2015 | 17.01 | 17.37 | 16.99 | 17.23 | 333,384 | +0.26(+1.55%) |
Jun 19, 2015 | 16.94 | 17.29 | 16.91 | 16.97 | 527,693 | -0.21(-1.23%) |
Jun 18, 2015 | 17.11 | 17.31 | 17.04 | 17.18 | 570,708 | +0.10(+0.57%) |
Jun 17, 2015 | 16.82 | 17.14 | 16.81 | 17.08 | 452,014 | +0.26(+1.56%) |
Jun 16, 2015 | 16.63 | 16.85 | 16.58 | 16.82 | 349,151 | +0.11(+0.68%) |
Jun 15, 2015 | 16.37 | 16.72 | 16.37 | 16.71 | 340,242 | +0.20(+1.22%) |
Jun 12, 2015 | 16.51 | 16.61 | 16.46 | 16.51 | 305,161 | -0.16(-0.96%) |
Jun 11, 2015 | 16.77 | 16.78 | 16.54 | 16.67 | 322,044 | -0.07(-0.43%) |
Jun 10, 2015 | 16.86 | 16.88 | 16.63 | 16.74 | 539,311 | +0.18(+1.06%) |
Jun 09, 2015 | 16.27 | 16.60 | 16.26 | 16.56 | 535,480 | +0.38(+2.32%) |
Jun 08, 2015 | 16.48 | 16.48 | 16.16 | 16.19 | 482,446 | -0.29(-1.78%) |
Jun 05, 2015 | 16.37 | 16.75 | 16.31 | 16.48 | 517,556 | -0.01(-0.06%) |
Jun 04, 2015 | 16.66 | 16.73 | 16.38 | 16.49 | 488,964 | -0.28(-1.69%) |
Jun 03, 2015 | 16.82 | 16.91 | 16.63 | 16.78 | 423,542 | -0.08(-0.46%) |
Jun 02, 2015 | 16.58 | 16.95 | 16.55 | 16.85 | 379,428 | +0.39(+2.34%) |
Jun 01, 2015 | 16.47 | 16.65 | 16.39 | 16.47 | 324,968 | -0.13(-0.78%) |
May 29, 2015 | 16.55 | 16.67 | 16.46 | 16.60 | 383,356 | -0.05(-0.28%) |
May 28, 2015 | 16.63 | 16.70 | 16.46 | 16.64 | 355,303 | -0.11(-0.65%) |
May 27, 2015 | 16.74 | 16.88 | 16.66 | 16.75 | 431,499 | -0.06(-0.34%) |
May 26, 2015 | 16.83 | 16.91 | 16.66 | 16.81 | 440,714 | -0.36(-2.10%) |
May 22, 2015 | 17.17 | 17.17 | 17.17 | 17.17 | 259,931 | -0.14(-0.80%) |
May 21, 2015 | 16.87 | 17.37 | 16.86 | 17.31 | 385,978 | +0.41(+2.41%) |
May 20, 2015 | 16.86 | 17.07 | 16.81 | 16.90 | 357,778 | +0.03(+0.16%) |
May 19, 2015 | 17.17 | 17.22 | 16.85 | 16.87 | 593,068 | -0.38(-2.23%) |
May 18, 2015 | 17.55 | 17.55 | 17.21 | 17.26 | 458,684 | -0.37(-2.09%) |
May 15, 2015 | 17.14 | 17.66 | 17.01 | 17.63 | 471,300 | +0.41(+2.41%) |
May 14, 2015 | 17.55 | 17.57 | 17.19 | 17.21 | 318,798 | -0.31(-1.75%) |
May 13, 2015 | 17.74 | 17.76 | 17.41 | 17.52 | 352,854 | -0.22(-1.24%) |
May 12, 2015 | 17.53 | 17.78 | 17.48 | 17.74 | 366,130 | +0.24(+1.38%) |
May 11, 2015 | 17.81 | 17.81 | 17.35 | 17.50 | 437,352 | -0.32(-1.81%) |
May 08, 2015 | 17.88 | 17.92 | 17.49 | 17.82 | 539,054 | +0.05(+0.29%) |
May 07, 2015 | 17.58 | 17.78 | 17.31 | 17.77 | 644,895 | +0.07(+0.41%) |
May 06, 2015 | 17.51 | 17.79 | 17.39 | 17.70 | 504,558 | +0.04(+0.20%) |
May 05, 2015 | 18.10 | 18.19 | 17.48 | 17.66 | 655,309 | -0.34(-1.91%) |
May 04, 2015 | 17.99 | 18.10 | 17.92 | 18.00 | 430,837 | +0.05(+0.26%) |