Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.40 | 18.77 | 18.37 | 18.61 | 1,418,061 | +0.36(+1.95%) |
Jul 30, 2015 | 17.94 | 18.32 | 17.91 | 18.25 | 1,922,014 | +0.24(+1.34%) |
Jul 29, 2015 | 17.85 | 18.12 | 17.71 | 18.01 | 1,795,492 | +0.16(+0.92%) |
Jul 28, 2015 | 17.93 | 17.95 | 17.71 | 17.85 | 1,068,654 | -0.07(-0.40%) |
Jul 27, 2015 | 17.91 | 18.08 | 17.85 | 17.92 | 653,304 | +0.06(+0.36%) |
Jul 24, 2015 | 17.77 | 17.96 | 17.71 | 17.86 | 1,017,836 | +0.02(+0.12%) |
Jul 23, 2015 | 18.10 | 18.10 | 17.66 | 17.83 | 1,225,263 | -0.07(-0.40%) |
Jul 22, 2015 | 17.75 | 17.96 | 17.75 | 17.91 | 1,091,090 | +0.15(+0.84%) |
Jul 21, 2015 | 17.86 | 17.95 | 17.74 | 17.76 | 968,957 | -0.06(-0.32%) |
Jul 20, 2015 | 17.87 | 17.87 | 17.67 | 17.81 | 1,272,951 | +0.00(+0.00%) |
Jul 17, 2015 | 17.83 | 17.95 | 17.68 | 17.81 | 1,473,426 | -0.05(-0.28%) |
Jul 16, 2015 | 17.86 | 17.95 | 17.78 | 17.86 | 1,406,958 | +0.06(+0.32%) |
Jul 15, 2015 | 17.69 | 17.89 | 17.61 | 17.81 | 1,110,505 | +0.07(+0.40%) |
Jul 14, 2015 | 17.79 | 17.83 | 17.63 | 17.73 | 1,959,992 | -0.01(-0.04%) |
Jul 13, 2015 | 17.98 | 18.10 | 17.73 | 17.74 | 3,511,916 | -0.08(-0.44%) |
Jul 10, 2015 | 17.69 | 17.96 | 17.55 | 17.82 | 2,245,024 | +0.21(+1.21%) |
Jul 09, 2015 | 17.66 | 17.80 | 17.54 | 17.61 | 2,014,185 | +0.02(+0.12%) |
Jul 08, 2015 | 17.40 | 17.60 | 17.40 | 17.59 | 1,838,559 | +0.11(+0.65%) |
Jul 07, 2015 | 17.12 | 17.52 | 17.12 | 17.47 | 1,943,918 | +0.40(+2.33%) |
Jul 06, 2015 | 16.84 | 17.12 | 16.84 | 17.07 | 1,426,279 | +0.11(+0.63%) |
Jul 02, 2015 | 17.07 | 16.97 | 16.97 | 16.97 | 1,729,758 | +0.03(+0.17%) |
Jul 01, 2015 | 16.45 | 16.95 | 16.40 | 16.94 | 2,368,005 | +0.46(+2.81%) |
Jun 30, 2015 | 16.38 | 16.65 | 16.29 | 16.48 | 2,181,143 | +0.18(+1.09%) |
Jun 29, 2015 | 16.46 | 16.65 | 16.26 | 16.30 | 2,346,022 | -0.16(-0.99%) |
Jun 26, 2015 | 16.45 | 16.65 | 16.38 | 16.46 | 5,501,448 | +0.01(+0.04%) |
Jun 25, 2015 | 16.67 | 16.68 | 16.35 | 16.45 | 1,540,796 | -0.20(-1.19%) |
Jun 24, 2015 | 16.84 | 16.95 | 16.65 | 16.65 | 1,851,695 | -0.19(-1.13%) |
Jun 23, 2015 | 16.72 | 16.91 | 16.67 | 16.84 | 2,735,022 | +0.06(+0.34%) |
Jun 22, 2015 | 17.03 | 17.05 | 16.77 | 16.79 | 2,567,554 | -0.23(-1.33%) |
Jun 19, 2015 | 16.98 | 17.08 | 16.84 | 17.01 | 1,766,159 | -0.05(-0.29%) |
Jun 18, 2015 | 16.81 | 17.10 | 16.81 | 17.06 | 1,839,778 | +0.26(+1.56%) |
Jun 17, 2015 | 16.67 | 16.86 | 16.59 | 16.80 | 1,749,454 | +0.15(+0.89%) |
Jun 16, 2015 | 16.52 | 16.70 | 16.43 | 16.65 | 1,966,326 | +0.15(+0.90%) |
Jun 15, 2015 | 16.50 | 16.54 | 16.32 | 16.50 | 1,280,520 | +0.01(+0.04%) |
Jun 12, 2015 | 16.44 | 16.56 | 16.35 | 16.50 | 1,216,655 | +0.01(+0.04%) |
Jun 11, 2015 | 16.50 | 16.51 | 16.36 | 16.49 | 2,370,958 | +0.10(+0.60%) |
Jun 10, 2015 | 16.11 | 16.50 | 16.03 | 16.39 | 1,974,472 | +0.32(+2.02%) |
Jun 09, 2015 | 16.06 | 16.15 | 15.94 | 16.07 | 1,393,358 | -0.01(-0.04%) |
Jun 08, 2015 | 16.15 | 16.19 | 16.00 | 16.07 | 963,017 | -0.06(-0.35%) |
Jun 05, 2015 | 16.28 | 16.28 | 16.28 | 16.13 | 1,859,293 | -0.28(-1.68%) |
Jun 04, 2015 | 16.54 | 16.63 | 16.39 | 16.40 | 1,230,258 | -0.17(-1.02%) |
Jun 03, 2015 | 16.78 | 16.93 | 16.50 | 16.57 | 1,396,916 | -0.25(-1.47%) |
Jun 02, 2015 | 17.01 | 17.03 | 16.77 | 16.82 | 1,255,617 | -0.24(-1.41%) |
Jun 01, 2015 | 16.85 | 17.13 | 16.76 | 17.06 | 981,726 | +0.25(+1.51%) |
May 29, 2015 | 17.00 | 17.09 | 16.78 | 16.81 | 2,019,813 | -0.19(-1.12%) |
May 28, 2015 | 16.98 | 17.10 | 16.87 | 17.00 | 1,310,378 | -0.03(-0.17%) |
May 27, 2015 | 16.98 | 17.09 | 16.91 | 17.03 | 1,122,604 | +0.08(+0.46%) |
May 26, 2015 | 17.10 | 17.10 | 16.91 | 16.95 | 1,108,755 | -0.19(-1.11%) |
May 22, 2015 | 17.03 | 17.14 | 17.14 | 17.14 | 1,158,267 | +0.06(+0.37%) |
May 21, 2015 | 17.27 | 17.31 | 16.99 | 17.08 | 1,240,463 | -0.18(-1.02%) |
May 20, 2015 | 17.29 | 17.37 | 17.19 | 17.25 | 1,449,567 | +0.01(+0.04%) |
May 19, 2015 | 17.33 | 17.45 | 17.23 | 17.25 | 1,369,843 | -0.15(-0.85%) |
May 18, 2015 | 17.24 | 17.45 | 17.16 | 17.39 | 2,349,331 | +0.12(+0.70%) |
May 15, 2015 | 17.04 | 17.31 | 17.02 | 17.27 | 2,284,814 | +0.28(+1.66%) |
May 14, 2015 | 16.65 | 17.00 | 16.65 | 16.99 | 1,437,599 | +0.41(+2.47%) |
May 13, 2015 | 16.87 | 17.02 | 16.55 | 16.58 | 1,301,251 | -0.23(-1.35%) |
May 12, 2015 | 16.57 | 16.89 | 16.43 | 16.81 | 1,881,475 | +0.13(+0.76%) |
May 11, 2015 | 16.78 | 16.97 | 16.57 | 16.68 | 1,563,893 | -0.11(-0.67%) |
May 08, 2015 | 16.60 | 16.94 | 16.55 | 16.79 | 1,266,848 | +0.40(+2.41%) |
May 07, 2015 | 16.09 | 16.43 | 16.03 | 16.40 | 3,429,058 | +0.31(+1.93%) |
May 06, 2015 | 16.14 | 16.20 | 15.96 | 16.09 | 2,029,101 | -0.09(-0.57%) |
May 05, 2015 | 16.50 | 16.57 | 16.10 | 16.18 | 2,109,438 | -0.40(-2.39%) |
May 04, 2015 | 16.75 | 16.89 | 16.56 | 16.57 | 2,262,479 | -0.08(-0.51%) |