Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.25 | 15.84 | 15.25 | 15.74 | 41,187 | +0.38(+2.48%) |
Jul 30, 2015 | 14.79 | 15.44 | 14.66 | 15.36 | 17,112 | +0.41(+2.75%) |
Jul 29, 2015 | 14.85 | 14.96 | 14.65 | 14.95 | 32,469 | +0.21(+1.39%) |
Jul 28, 2015 | 14.95 | 15.04 | 14.67 | 14.75 | 23,127 | -0.15(-0.98%) |
Jul 27, 2015 | 14.85 | 15.16 | 14.85 | 14.89 | 20,196 | -0.15(-0.98%) |
Jul 24, 2015 | 15.21 | 15.29 | 14.99 | 15.04 | 50,107 | -0.14(-0.90%) |
Jul 23, 2015 | 15.63 | 15.63 | 15.17 | 15.18 | 33,833 | -0.47(-3.00%) |
Jul 22, 2015 | 15.51 | 15.80 | 15.45 | 15.65 | 53,432 | -0.08(-0.50%) |
Jul 21, 2015 | 16.13 | 16.28 | 15.67 | 15.72 | 34,905 | -0.49(-3.02%) |
Jul 20, 2015 | 16.61 | 16.61 | 16.13 | 16.21 | 29,882 | -0.53(-3.15%) |
Jul 17, 2015 | 17.21 | 17.43 | 16.68 | 16.74 | 25,804 | -0.55(-3.17%) |
Jul 16, 2015 | 17.60 | 17.69 | 17.16 | 17.29 | 9,048 | -0.13(-0.73%) |
Jul 15, 2015 | 17.40 | 17.53 | 17.14 | 17.42 | 19,193 | -0.10(-0.56%) |
Jul 14, 2015 | 17.39 | 17.64 | 17.39 | 17.51 | 15,029 | -0.04(-0.22%) |
Jul 13, 2015 | 17.56 | 17.63 | 17.50 | 17.55 | 17,062 | +0.07(+0.39%) |
Jul 10, 2015 | 17.67 | 17.67 | 17.17 | 17.48 | 14,865 | +0.17(+0.96%) |
Jul 09, 2015 | 17.40 | 17.50 | 17.13 | 17.32 | 18,907 | +0.20(+1.14%) |
Jul 08, 2015 | 17.26 | 17.47 | 17.02 | 17.12 | 25,871 | -0.24(-1.41%) |
Jul 07, 2015 | 17.75 | 17.75 | 16.81 | 17.37 | 28,350 | -0.35(-1.99%) |
Jul 06, 2015 | 17.58 | 17.93 | 17.58 | 17.72 | 17,214 | -0.16(-0.87%) |
Jul 02, 2015 | 17.84 | 17.88 | 17.88 | 17.88 | 15,544 | -0.01(-0.05%) |
Jul 01, 2015 | 18.34 | 18.38 | 17.81 | 17.89 | 17,269 | -0.34(-1.88%) |
Jun 30, 2015 | 18.21 | 18.30 | 17.89 | 18.23 | 17,561 | +0.35(+1.97%) |
Jun 29, 2015 | 17.84 | 18.12 | 17.65 | 17.88 | 18,564 | -0.16(-0.87%) |
Jun 26, 2015 | 17.80 | 18.27 | 17.80 | 18.03 | 185,852 | +0.24(+1.37%) |
Jun 25, 2015 | 17.87 | 17.89 | 17.62 | 17.79 | 26,556 | -0.05(-0.27%) |
Jun 24, 2015 | 18.15 | 18.24 | 17.79 | 17.84 | 20,803 | -0.51(-2.77%) |
Jun 23, 2015 | 17.99 | 18.38 | 17.81 | 18.34 | 22,125 | +0.32(+1.79%) |
Jun 22, 2015 | 18.31 | 18.45 | 17.89 | 18.02 | 37,030 | -0.12(-0.65%) |
Jun 19, 2015 | 18.11 | 18.69 | 17.93 | 18.14 | 60,028 | +0.09(+0.49%) |
Jun 18, 2015 | 17.96 | 18.27 | 17.79 | 18.05 | 35,036 | +0.24(+1.37%) |
Jun 17, 2015 | 17.99 | 17.99 | 17.74 | 17.81 | 25,037 | +0.01(+0.06%) |
Jun 16, 2015 | 17.86 | 18.10 | 17.72 | 17.80 | 20,104 | -0.06(-0.33%) |
Jun 15, 2015 | 18.34 | 18.34 | 17.60 | 17.86 | 31,936 | -0.76(-4.10%) |
Jun 12, 2015 | 18.55 | 18.88 | 18.43 | 18.62 | 25,753 | -0.04(-0.21%) |
Jun 11, 2015 | 18.58 | 18.82 | 18.46 | 18.66 | 50,151 | +0.06(+0.32%) |
Jun 10, 2015 | 17.85 | 18.71 | 17.74 | 18.60 | 88,543 | +0.94(+5.32%) |
Jun 09, 2015 | 17.71 | 17.88 | 17.63 | 17.66 | 14,422 | -0.06(-0.33%) |
Jun 08, 2015 | 17.90 | 17.92 | 17.62 | 17.72 | 10,287 | -0.22(-1.20%) |
Jun 05, 2015 | 18.08 | 18.08 | 17.61 | 17.93 | 11,972 | -0.33(-1.82%) |
Jun 04, 2015 | 18.43 | 18.56 | 17.95 | 18.27 | 12,235 | -0.28(-1.53%) |
Jun 03, 2015 | 18.40 | 18.81 | 18.27 | 18.55 | 59,172 | +0.22(+1.23%) |
Jun 02, 2015 | 17.82 | 18.39 | 17.82 | 18.33 | 15,147 | +0.46(+2.57%) |
Jun 01, 2015 | 17.63 | 17.89 | 17.26 | 17.87 | 24,190 | +0.43(+2.47%) |
May 29, 2015 | 17.66 | 17.82 | 17.25 | 17.44 | 81,575 | -0.15(-0.83%) |
May 28, 2015 | 17.71 | 17.87 | 17.58 | 17.58 | 19,441 | -0.02(-0.11%) |
May 27, 2015 | 17.60 | 17.80 | 17.40 | 17.60 | 20,362 | +0.17(+0.95%) |
May 26, 2015 | 17.81 | 17.95 | 17.38 | 17.44 | 30,081 | -0.20(-1.11%) |
May 22, 2015 | 17.51 | 17.63 | 17.63 | 17.63 | 57,983 | +0.14(+0.78%) |
May 21, 2015 | 17.60 | 17.88 | 17.43 | 17.49 | 17,606 | -0.11(-0.61%) |
May 20, 2015 | 17.57 | 17.68 | 17.22 | 17.60 | 16,346 | +0.03(+0.17%) |
May 19, 2015 | 17.94 | 17.96 | 17.53 | 17.57 | 27,822 | -0.49(-2.71%) |
May 18, 2015 | 18.10 | 18.18 | 17.76 | 18.06 | 23,010 | +0.03(+0.16%) |
May 15, 2015 | 18.02 | 18.11 | 17.62 | 18.03 | 12,441 | -0.02(-0.11%) |
May 14, 2015 | 17.60 | 18.13 | 17.55 | 18.05 | 17,277 | +0.55(+3.13%) |
May 13, 2015 | 17.54 | 17.55 | 17.25 | 17.50 | 28,985 | +0.18(+1.02%) |
May 12, 2015 | 17.36 | 17.36 | 17.16 | 17.33 | 17,388 | -0.29(-1.67%) |
May 11, 2015 | 17.72 | 17.90 | 17.46 | 17.62 | 44,758 | -0.09(-0.50%) |
May 08, 2015 | 17.75 | 17.75 | 17.39 | 17.71 | 15,652 | +0.14(+0.78%) |
May 07, 2015 | 17.41 | 17.66 | 17.38 | 17.57 | 12,962 | +0.14(+0.79%) |
May 06, 2015 | 17.32 | 17.63 | 17.18 | 17.44 | 28,598 | +0.24(+1.42%) |
May 05, 2015 | 17.24 | 17.27 | 16.97 | 17.19 | 41,612 | +0.01(+0.06%) |
May 04, 2015 | 17.43 | 17.44 | 17.03 | 17.18 | 19,580 | -0.14(-0.79%) |