Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.70 | 16.87 | 16.60 | 16.64 | 135,185 | +0.07(+0.42%) |
Jul 30, 2015 | 16.46 | 16.63 | 16.33 | 16.57 | 152,166 | +0.13(+0.79%) |
Jul 29, 2015 | 16.19 | 16.47 | 16.05 | 16.44 | 158,937 | +0.32(+1.99%) |
Jul 28, 2015 | 15.89 | 16.31 | 15.89 | 16.12 | 240,981 | +0.20(+1.26%) |
Jul 27, 2015 | 15.81 | 16.07 | 15.80 | 15.92 | 348,902 | +0.03(+0.19%) |
Jul 24, 2015 | 16.33 | 16.43 | 15.86 | 15.89 | 747,613 | -0.34(-2.09%) |
Jul 23, 2015 | 16.55 | 16.60 | 16.22 | 16.23 | 1,060,000 | -0.37(-2.23%) |
Jul 22, 2015 | 16.70 | 16.77 | 16.59 | 16.60 | 299,533 | -0.08(-0.48%) |
Jul 21, 2015 | 16.80 | 16.84 | 16.67 | 16.68 | 145,426 | -0.15(-0.89%) |
Jul 20, 2015 | 16.85 | 16.90 | 16.66 | 16.83 | 388,300 | +0.00(+0.00%) |
Jul 17, 2015 | 16.93 | 16.93 | 16.76 | 16.83 | 145,101 | -0.07(-0.41%) |
Jul 16, 2015 | 16.87 | 17.07 | 16.85 | 16.90 | 183,448 | +0.02(+0.12%) |
Jul 15, 2015 | 16.75 | 16.88 | 16.62 | 16.88 | 232,867 | +0.12(+0.72%) |
Jul 14, 2015 | 16.76 | 16.94 | 16.75 | 16.76 | 173,366 | +0.01(+0.06%) |
Jul 13, 2015 | 16.79 | 16.90 | 16.66 | 16.75 | 291,741 | -0.04(-0.24%) |
Jul 10, 2015 | 16.65 | 16.90 | 16.58 | 16.79 | 732,439 | -0.57(-3.28%) |
Jul 09, 2015 | 17.86 | 17.86 | 17.30 | 17.36 | 467,746 | -0.36(-2.03%) |
Jul 08, 2015 | 17.90 | 17.97 | 17.61 | 17.72 | 395,563 | -0.25(-1.39%) |
Jul 07, 2015 | 17.59 | 17.99 | 17.53 | 17.97 | 515,123 | +0.66(+3.81%) |
Jul 06, 2015 | 17.07 | 17.31 | 16.90 | 17.31 | 389,534 | +0.25(+1.47%) |
Jul 02, 2015 | 16.97 | 17.06 | 17.06 | 17.06 | 429,600 | +0.06(+0.35%) |
Jul 01, 2015 | 16.77 | 17.04 | 16.58 | 17.00 | 649,854 | +0.31(+1.86%) |
Jun 30, 2015 | 16.85 | 17.09 | 16.62 | 16.69 | 728,006 | -0.10(-0.60%) |
Jun 29, 2015 | 17.25 | 17.32 | 16.75 | 16.79 | 676,221 | -0.52(-3.00%) |
Jun 26, 2015 | 17.80 | 17.91 | 17.19 | 17.31 | 492,228 | -0.47(-2.64%) |
Jun 25, 2015 | 18.13 | 18.13 | 17.77 | 17.78 | 532,862 | -0.32(-1.77%) |
Jun 24, 2015 | 18.37 | 18.37 | 18.10 | 18.10 | 192,624 | -0.21(-1.15%) |
Jun 23, 2015 | 18.45 | 18.45 | 18.28 | 18.31 | 249,469 | -0.07(-0.38%) |
Jun 22, 2015 | 18.64 | 18.67 | 18.38 | 18.38 | 204,074 | -0.20(-1.08%) |
Jun 19, 2015 | 18.63 | 18.69 | 18.43 | 18.58 | 104,934 | +0.00(+0.00%) |
Jun 18, 2015 | 18.34 | 18.69 | 18.34 | 18.58 | 223,983 | +0.22(+1.20%) |
Jun 17, 2015 | 18.14 | 18.37 | 17.96 | 18.36 | 306,995 | +0.23(+1.27%) |
Jun 16, 2015 | 18.15 | 18.21 | 18.07 | 18.13 | 159,954 | +0.01(+0.06%) |
Jun 15, 2015 | 18.34 | 18.34 | 18.11 | 18.12 | 119,799 | -0.22(-1.20%) |
Jun 12, 2015 | 18.27 | 18.40 | 18.17 | 18.34 | 153,999 | +0.05(+0.27%) |
Jun 11, 2015 | 17.90 | 18.32 | 17.90 | 18.29 | 183,637 | +0.48(+2.70%) |
Jun 10, 2015 | 17.79 | 17.92 | 17.75 | 17.81 | 343,596 | -0.16(-0.89%) |
Jun 09, 2015 | 18.09 | 18.20 | 17.95 | 17.97 | 508,891 | -0.22(-1.21%) |
Jun 08, 2015 | 18.37 | 18.37 | 18.15 | 18.19 | 465,369 | -0.15(-0.82%) |
Jun 05, 2015 | 18.91 | 18.72 | 18.25 | 18.34 | 701,511 | -0.57(-3.01%) |
Jun 04, 2015 | 19.04 | 19.05 | 18.89 | 18.91 | 300,673 | -0.14(-0.73%) |
Jun 03, 2015 | 19.40 | 19.40 | 19.00 | 19.05 | 421,246 | -0.30(-1.55%) |
Jun 02, 2015 | 19.56 | 19.56 | 19.30 | 19.35 | 178,850 | -0.28(-1.43%) |
Jun 01, 2015 | 19.69 | 19.76 | 19.53 | 19.63 | 134,929 | +0.08(+0.41%) |
May 29, 2015 | 19.58 | 19.69 | 19.52 | 19.55 | 136,214 | -0.01(-0.05%) |
May 28, 2015 | 19.46 | 19.58 | 19.42 | 19.56 | 70,014 | +0.08(+0.41%) |
May 27, 2015 | 19.37 | 19.53 | 19.35 | 19.48 | 143,686 | +0.13(+0.67%) |
May 26, 2015 | 19.56 | 19.58 | 19.28 | 19.35 | 353,840 | -0.16(-0.82%) |
May 22, 2015 | 19.50 | 19.51 | 19.51 | 19.51 | 740,300 | -0.11(-0.56%) |
May 21, 2015 | 19.61 | 19.73 | 19.53 | 19.62 | 668,427 | -0.02(-0.10%) |
May 20, 2015 | 19.64 | 19.72 | 19.56 | 19.64 | 236,488 | +0.02(+0.10%) |
May 19, 2015 | 19.64 | 19.71 | 19.45 | 19.62 | 147,720 | +0.02(+0.10%) |
May 18, 2015 | 19.47 | 19.60 | 19.37 | 19.60 | 120,060 | +0.11(+0.56%) |
May 15, 2015 | 19.37 | 19.49 | 19.30 | 19.49 | 100,343 | +0.21(+1.08%) |
May 14, 2015 | 19.03 | 19.33 | 19.03 | 19.28 | 731,978 | +0.27(+1.43%) |
May 13, 2015 | 19.22 | 19.28 | 18.96 | 19.01 | 275,912 | -0.14(-0.73%) |
May 12, 2015 | 18.96 | 19.22 | 18.87 | 19.15 | 407,534 | +0.08(+0.42%) |
May 11, 2015 | 19.44 | 19.44 | 19.04 | 19.07 | 1,080,101 | -0.38(-1.95%) |
May 08, 2015 | 19.26 | 19.59 | 19.26 | 19.45 | 302,383 | +0.30(+1.57%) |
May 07, 2015 | 19.09 | 19.21 | 18.80 | 19.15 | 377,646 | +0.03(+0.16%) |
May 06, 2015 | 19.37 | 19.56 | 18.95 | 19.12 | 794,916 | -0.26(-1.34%) |
May 05, 2015 | 19.90 | 19.95 | 19.31 | 19.38 | 442,120 | -0.49(-2.47%) |
May 04, 2015 | 19.75 | 19.89 | 19.70 | 19.87 | 224,356 | +0.10(+0.51%) |