Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.34 | 18.91 | 18.34 | 18.74 | 75,107 | +0.49(+2.69%) |
Jul 30, 2015 | 17.99 | 18.62 | 17.99 | 18.25 | 89,037 | +0.24(+1.32%) |
Jul 29, 2015 | 18.05 | 18.37 | 17.94 | 18.01 | 115,066 | -0.01(-0.05%) |
Jul 28, 2015 | 17.65 | 18.09 | 17.45 | 18.02 | 128,370 | +0.55(+3.16%) |
Jul 27, 2015 | 17.57 | 18.14 | 17.37 | 17.47 | 172,868 | -0.04(-0.25%) |
Jul 24, 2015 | 17.87 | 18.60 | 17.50 | 17.51 | 160,940 | +0.96(+5.80%) |
Jul 23, 2015 | 16.45 | 16.68 | 16.02 | 16.55 | 164,543 | -1.21(-6.81%) |
Jul 22, 2015 | 17.89 | 18.05 | 17.51 | 17.76 | 49,141 | -0.24(-1.33%) |
Jul 21, 2015 | 17.75 | 18.02 | 17.52 | 18.00 | 39,935 | +0.28(+1.61%) |
Jul 20, 2015 | 18.12 | 18.24 | 17.61 | 17.72 | 77,972 | -0.44(-2.45%) |
Jul 17, 2015 | 18.53 | 18.55 | 18.01 | 18.16 | 33,704 | -0.33(-1.78%) |
Jul 16, 2015 | 18.30 | 18.56 | 18.30 | 18.49 | 39,279 | +0.35(+1.91%) |
Jul 15, 2015 | 18.46 | 18.68 | 17.99 | 18.14 | 83,897 | -0.27(-1.45%) |
Jul 14, 2015 | 17.74 | 18.48 | 17.74 | 18.41 | 35,196 | +0.67(+3.76%) |
Jul 13, 2015 | 17.29 | 17.81 | 17.29 | 17.74 | 65,549 | +0.37(+2.15%) |
Jul 10, 2015 | 16.96 | 17.41 | 16.96 | 17.37 | 35,271 | +0.54(+3.22%) |
Jul 09, 2015 | 17.26 | 17.26 | 16.71 | 16.83 | 69,406 | -0.20(-1.15%) |
Jul 08, 2015 | 17.18 | 17.38 | 16.79 | 17.02 | 76,008 | -0.26(-1.49%) |
Jul 07, 2015 | 17.30 | 17.34 | 16.57 | 17.28 | 69,920 | -0.10(-0.56%) |
Jul 06, 2015 | 17.19 | 17.46 | 16.93 | 17.38 | 40,723 | +0.13(+0.77%) |
Jul 02, 2015 | 17.58 | 17.25 | 17.25 | 17.25 | 34,066 | -0.30(-1.72%) |
Jul 01, 2015 | 17.36 | 17.64 | 17.22 | 17.55 | 46,149 | +0.49(+2.87%) |
Jun 30, 2015 | 17.34 | 17.34 | 16.92 | 17.06 | 52,816 | -0.04(-0.26%) |
Jun 29, 2015 | 17.92 | 17.92 | 17.04 | 17.10 | 79,679 | -0.91(-5.04%) |
Jun 26, 2015 | 17.99 | 18.16 | 17.82 | 18.01 | 137,137 | +0.08(+0.45%) |
Jun 25, 2015 | 17.91 | 17.96 | 17.67 | 17.93 | 28,538 | +0.14(+0.80%) |
Jun 24, 2015 | 17.74 | 17.89 | 17.69 | 17.79 | 66,055 | -0.03(-0.15%) |
Jun 23, 2015 | 17.82 | 17.93 | 17.65 | 17.82 | 44,782 | +0.11(+0.60%) |
Jun 22, 2015 | 17.52 | 17.77 | 17.49 | 17.71 | 41,211 | +0.28(+1.58%) |
Jun 19, 2015 | 17.33 | 17.64 | 17.15 | 17.43 | 71,872 | +0.16(+0.93%) |
Jun 18, 2015 | 17.12 | 17.38 | 16.98 | 17.27 | 61,860 | +0.28(+1.62%) |
Jun 17, 2015 | 17.25 | 17.25 | 16.94 | 17.00 | 26,108 | -0.15(-0.88%) |
Jun 16, 2015 | 17.02 | 17.18 | 16.94 | 17.15 | 42,154 | +0.07(+0.42%) |
Jun 15, 2015 | 16.88 | 17.12 | 16.53 | 17.08 | 46,676 | +0.12(+0.68%) |
Jun 12, 2015 | 16.87 | 17.12 | 16.66 | 16.96 | 25,450 | -0.02(-0.10%) |
Jun 11, 2015 | 16.85 | 17.03 | 16.77 | 16.98 | 33,295 | +0.08(+0.47%) |
Jun 10, 2015 | 16.88 | 17.07 | 16.80 | 16.90 | 47,140 | +0.19(+1.12%) |
Jun 09, 2015 | 16.63 | 16.78 | 16.51 | 16.71 | 33,895 | +0.06(+0.37%) |
Jun 08, 2015 | 17.06 | 17.09 | 16.63 | 16.65 | 39,915 | -0.38(-2.25%) |
Jun 05, 2015 | 16.91 | 17.07 | 16.72 | 17.03 | 40,929 | +0.11(+0.63%) |
Jun 04, 2015 | 17.26 | 17.46 | 16.82 | 16.93 | 99,415 | -0.50(-2.86%) |
Jun 03, 2015 | 17.25 | 17.45 | 17.19 | 17.42 | 30,165 | +0.22(+1.29%) |
Jun 02, 2015 | 17.12 | 17.32 | 17.02 | 17.20 | 51,762 | +0.02(+0.10%) |
Jun 01, 2015 | 17.52 | 17.52 | 17.14 | 17.18 | 40,036 | -0.25(-1.43%) |
May 29, 2015 | 17.48 | 17.59 | 17.32 | 17.43 | 71,247 | -0.04(-0.25%) |
May 28, 2015 | 17.50 | 17.54 | 17.43 | 17.48 | 34,518 | -0.04(-0.20%) |
May 27, 2015 | 17.50 | 17.67 | 17.32 | 17.51 | 30,099 | +0.15(+0.87%) |
May 26, 2015 | 17.46 | 17.49 | 17.26 | 17.36 | 41,435 | -0.16(-0.91%) |
May 22, 2015 | 17.55 | 17.52 | 17.52 | 17.52 | 31,480 | -0.10(-0.56%) |
May 21, 2015 | 17.57 | 17.74 | 17.48 | 17.62 | 68,162 | +0.00(+0.00%) |
May 20, 2015 | 17.59 | 17.68 | 17.51 | 17.62 | 50,106 | +0.05(+0.30%) |
May 19, 2015 | 17.41 | 17.63 | 17.13 | 17.57 | 68,931 | +0.17(+0.97%) |
May 18, 2015 | 17.21 | 17.54 | 17.03 | 17.40 | 39,006 | +0.10(+0.57%) |
May 15, 2015 | 17.55 | 17.55 | 17.28 | 17.30 | 28,091 | -0.22(-1.27%) |
May 14, 2015 | 17.41 | 17.54 | 17.29 | 17.52 | 24,684 | +0.27(+1.55%) |
May 13, 2015 | 17.62 | 17.62 | 17.24 | 17.26 | 18,518 | -0.29(-1.67%) |
May 12, 2015 | 17.64 | 17.73 | 17.21 | 17.55 | 69,805 | -0.20(-1.10%) |
May 11, 2015 | 17.74 | 18.04 | 17.73 | 17.74 | 31,568 | -0.05(-0.30%) |
May 08, 2015 | 17.89 | 17.92 | 17.66 | 17.80 | 59,987 | +0.17(+0.96%) |
May 07, 2015 | 17.35 | 17.81 | 17.35 | 17.63 | 69,733 | +0.25(+1.43%) |
May 06, 2015 | 17.50 | 17.54 | 17.18 | 17.38 | 77,141 | +0.03(+0.15%) |
May 05, 2015 | 17.43 | 17.49 | 17.17 | 17.35 | 70,362 | -0.13(-0.76%) |
May 04, 2015 | 17.71 | 17.74 | 17.45 | 17.49 | 61,772 | -0.06(-0.35%) |