Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.24 | 18.71 | 18.11 | 18.52 | 526,638 | +0.27(+1.50%) |
Jul 30, 2015 | 18.24 | 18.27 | 18.07 | 18.24 | 210,182 | +0.05(+0.25%) |
Jul 29, 2015 | 18.24 | 18.34 | 18.14 | 18.20 | 350,924 | -0.02(-0.10%) |
Jul 28, 2015 | 17.92 | 18.34 | 17.63 | 18.22 | 563,801 | +1.38(+8.18%) |
Jul 27, 2015 | 16.80 | 16.94 | 16.63 | 16.84 | 189,756 | -0.02(-0.11%) |
Jul 24, 2015 | 16.61 | 16.88 | 16.44 | 16.86 | 182,451 | +0.21(+1.26%) |
Jul 23, 2015 | 16.74 | 16.95 | 16.59 | 16.65 | 123,755 | -0.09(-0.54%) |
Jul 22, 2015 | 16.61 | 16.85 | 16.48 | 16.74 | 124,486 | +0.14(+0.82%) |
Jul 21, 2015 | 16.87 | 17.03 | 16.58 | 16.60 | 121,685 | -0.26(-1.51%) |
Jul 20, 2015 | 16.81 | 16.89 | 16.70 | 16.86 | 84,037 | +0.05(+0.33%) |
Jul 17, 2015 | 16.86 | 16.86 | 16.62 | 16.80 | 77,770 | -0.02(-0.11%) |
Jul 16, 2015 | 17.09 | 17.14 | 16.71 | 16.82 | 144,588 | -0.13(-0.75%) |
Jul 15, 2015 | 16.96 | 17.04 | 16.83 | 16.95 | 95,947 | +0.04(+0.22%) |
Jul 14, 2015 | 16.75 | 16.94 | 16.59 | 16.91 | 119,689 | +0.20(+1.20%) |
Jul 13, 2015 | 16.69 | 16.76 | 16.56 | 16.71 | 72,314 | +0.17(+1.05%) |
Jul 10, 2015 | 16.51 | 16.72 | 16.46 | 16.54 | 72,853 | +0.04(+0.22%) |
Jul 09, 2015 | 16.49 | 16.60 | 16.35 | 16.50 | 324,842 | +0.24(+1.46%) |
Jul 08, 2015 | 16.48 | 16.48 | 16.19 | 16.27 | 249,971 | -0.35(-2.09%) |
Jul 07, 2015 | 16.45 | 16.64 | 16.21 | 16.61 | 167,265 | +0.11(+0.66%) |
Jul 06, 2015 | 16.38 | 16.64 | 16.25 | 16.50 | 110,607 | -0.03(-0.17%) |
Jul 02, 2015 | 16.87 | 16.53 | 16.53 | 16.53 | 120,802 | -0.26(-1.52%) |
Jul 01, 2015 | 17.00 | 17.01 | 16.62 | 16.79 | 243,806 | -0.07(-0.43%) |
Jun 30, 2015 | 16.71 | 16.93 | 16.28 | 16.86 | 513,924 | -0.08(-0.48%) |
Jun 29, 2015 | 17.31 | 17.37 | 16.88 | 16.94 | 178,310 | -0.47(-2.67%) |
Jun 26, 2015 | 17.44 | 17.70 | 17.30 | 17.41 | 309,675 | -0.04(-0.21%) |
Jun 25, 2015 | 17.80 | 17.80 | 17.31 | 17.44 | 278,060 | -0.29(-1.65%) |
Jun 24, 2015 | 17.71 | 18.02 | 17.64 | 17.73 | 216,500 | +0.06(+0.36%) |
Jun 23, 2015 | 17.47 | 17.69 | 17.36 | 17.67 | 468,346 | +0.24(+1.36%) |
Jun 22, 2015 | 17.26 | 17.46 | 17.15 | 17.43 | 111,179 | +0.30(+1.76%) |
Jun 19, 2015 | 17.18 | 17.27 | 17.10 | 17.13 | 163,683 | +0.02(+0.11%) |
Jun 18, 2015 | 17.15 | 17.26 | 16.91 | 17.11 | 144,637 | +0.12(+0.70%) |
Jun 17, 2015 | 17.11 | 17.31 | 16.90 | 17.00 | 71,799 | -0.17(-1.01%) |
Jun 16, 2015 | 17.16 | 17.21 | 17.09 | 17.17 | 98,303 | -0.04(-0.21%) |
Jun 15, 2015 | 17.10 | 17.27 | 17.06 | 17.20 | 120,643 | +0.00(+0.00%) |
Jun 12, 2015 | 17.18 | 17.31 | 17.13 | 17.20 | 102,544 | -0.06(-0.37%) |
Jun 11, 2015 | 17.35 | 17.41 | 17.23 | 17.27 | 96,685 | -0.09(-0.53%) |
Jun 10, 2015 | 17.29 | 17.50 | 17.26 | 17.36 | 101,802 | +0.16(+0.90%) |
Jun 09, 2015 | 17.23 | 17.46 | 17.13 | 17.20 | 105,320 | +0.03(+0.16%) |
Jun 08, 2015 | 17.14 | 17.32 | 17.10 | 17.18 | 60,507 | -0.06(-0.37%) |
Jun 05, 2015 | 17.09 | 17.27 | 17.06 | 17.24 | 114,953 | +0.17(+1.02%) |
Jun 04, 2015 | 17.04 | 17.15 | 16.88 | 17.07 | 120,349 | -0.09(-0.53%) |
Jun 03, 2015 | 16.99 | 17.29 | 16.99 | 17.16 | 257,175 | +0.24(+1.40%) |
Jun 02, 2015 | 16.70 | 17.11 | 16.69 | 16.92 | 196,810 | +0.19(+1.15%) |
Jun 01, 2015 | 17.11 | 17.11 | 16.57 | 16.73 | 146,444 | -0.36(-2.13%) |
May 29, 2015 | 17.09 | 17.20 | 16.89 | 17.10 | 159,169 | -0.04(-0.21%) |
May 28, 2015 | 17.15 | 17.17 | 16.92 | 17.13 | 84,753 | -0.02(-0.11%) |
May 27, 2015 | 16.75 | 17.19 | 16.61 | 17.15 | 299,158 | +0.48(+2.90%) |
May 26, 2015 | 16.79 | 16.79 | 16.42 | 16.67 | 175,647 | -0.22(-1.30%) |
May 22, 2015 | 16.87 | 16.89 | 16.89 | 16.89 | 192,603 | -0.02(-0.11%) |
May 21, 2015 | 16.76 | 17.06 | 16.75 | 16.90 | 310,175 | +0.09(+0.54%) |
May 20, 2015 | 16.70 | 16.91 | 16.54 | 16.81 | 358,316 | +0.14(+0.82%) |
May 19, 2015 | 16.68 | 16.73 | 16.54 | 16.68 | 233,367 | +0.05(+0.33%) |
May 18, 2015 | 16.29 | 16.71 | 16.29 | 16.62 | 247,694 | +0.29(+1.79%) |
May 15, 2015 | 16.43 | 16.45 | 16.24 | 16.33 | 231,467 | -0.07(-0.45%) |
May 14, 2015 | 16.61 | 16.62 | 16.23 | 16.40 | 292,883 | -0.01(-0.06%) |
May 13, 2015 | 16.14 | 16.49 | 16.02 | 16.41 | 325,543 | +0.27(+1.70%) |
May 12, 2015 | 16.12 | 16.26 | 15.85 | 16.14 | 196,599 | +0.04(+0.23%) |
May 11, 2015 | 15.84 | 16.16 | 15.76 | 16.10 | 259,335 | +0.29(+1.85%) |
May 08, 2015 | 15.78 | 15.89 | 15.57 | 15.81 | 812,128 | +0.16(+1.05%) |
May 07, 2015 | 15.73 | 15.79 | 15.61 | 15.64 | 118,001 | -0.16(-1.04%) |
May 06, 2015 | 15.88 | 15.96 | 15.75 | 15.81 | 160,661 | -0.06(-0.40%) |
May 05, 2015 | 15.95 | 15.96 | 15.77 | 15.87 | 197,569 | -0.06(-0.40%) |
May 04, 2015 | 15.75 | 15.97 | 15.70 | 15.94 | 197,597 | +0.28(+1.81%) |