Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.22 | 17.22 | 16.95 | 17.13 | 57,010 | +0.16(+0.92%) |
Jul 30, 2015 | 16.79 | 17.05 | 16.79 | 16.97 | 22,952 | -0.00(-0.00%) |
Jul 29, 2015 | 16.63 | 16.98 | 16.63 | 16.97 | 18,667 | +0.26(+1.58%) |
Jul 28, 2015 | 16.57 | 16.78 | 16.48 | 16.71 | 70,428 | +0.11(+0.65%) |
Jul 27, 2015 | 16.77 | 16.77 | 16.54 | 16.60 | 57,864 | -0.15(-0.88%) |
Jul 24, 2015 | 17.03 | 17.03 | 16.69 | 16.75 | 94,117 | -0.32(-1.90%) |
Jul 23, 2015 | 17.23 | 17.34 | 17.07 | 17.07 | 51,533 | -0.33(-1.92%) |
Jul 22, 2015 | 17.43 | 17.44 | 17.36 | 17.40 | 80,162 | -0.05(-0.28%) |
Jul 21, 2015 | 17.43 | 17.50 | 17.43 | 17.45 | 6,843 | -0.05(-0.28%) |
Jul 20, 2015 | 17.67 | 17.67 | 17.46 | 17.50 | 6,343 | -0.13(-0.72%) |
Jul 17, 2015 | 17.59 | 17.65 | 17.57 | 17.63 | 9,802 | -0.00(-0.00%) |
Jul 16, 2015 | 17.64 | 17.76 | 17.61 | 17.63 | 6,755 | +0.11(+0.62%) |
Jul 15, 2015 | 17.80 | 17.80 | 17.52 | 17.52 | 4,806 | -0.40(-2.24%) |
Jul 14, 2015 | 17.87 | 17.94 | 17.87 | 17.92 | 22,294 | +0.08(+0.44%) |
Jul 13, 2015 | 17.73 | 17.87 | 17.73 | 17.85 | 14,411 | +0.16(+0.89%) |
Jul 10, 2015 | 17.61 | 17.69 | 17.58 | 17.69 | 6,467 | +0.24(+1.38%) |
Jul 09, 2015 | 17.55 | 17.55 | 17.42 | 17.45 | 3,252 | -0.03(-0.20%) |
Jul 08, 2015 | 17.47 | 17.47 | 17.45 | 17.48 | 3,788 | -0.27(-1.55%) |
Jul 07, 2015 | 18.03 | 18.03 | 17.48 | 17.76 | 10,688 | +0.00(+0.03%) |
Jul 06, 2015 | 17.69 | 17.80 | 17.67 | 17.75 | 8,274 | -0.12(-0.69%) |
Jul 02, 2015 | 18.05 | 17.87 | 17.87 | 17.87 | 3,875 | -0.16(-0.87%) |
Jul 01, 2015 | 17.79 | 18.08 | 17.79 | 18.03 | 21,436 | +0.20(+1.10%) |
Jun 30, 2015 | 18.05 | 18.05 | 17.83 | 17.84 | 3,357 | -0.05(-0.27%) |
Jun 29, 2015 | 18.09 | 18.11 | 17.84 | 17.88 | 3,401 | -0.35(-1.94%) |
Jun 26, 2015 | 18.22 | 18.27 | 18.19 | 18.24 | 6,132 | +0.04(+0.22%) |
Jun 25, 2015 | 18.18 | 18.20 | 18.18 | 18.20 | 1,632 | -0.09(-0.48%) |
Jun 24, 2015 | 18.49 | 18.49 | 18.22 | 18.29 | 8,951 | -0.24(-1.28%) |
Jun 23, 2015 | 18.46 | 18.52 | 18.45 | 18.52 | 8,480 | +0.06(+0.32%) |
Jun 22, 2015 | 18.45 | 18.48 | 18.41 | 18.46 | 11,763 | +0.01(+0.06%) |
Jun 19, 2015 | 18.29 | 18.45 | 18.29 | 18.45 | 15,219 | +0.15(+0.80%) |
Jun 18, 2015 | 18.29 | 18.33 | 18.28 | 18.31 | 10,749 | +0.10(+0.54%) |
Jun 17, 2015 | 18.21 | 18.21 | 18.18 | 18.21 | 1,166 | -0.08(-0.43%) |
Jun 16, 2015 | 18.15 | 18.29 | 18.15 | 18.29 | 2,825 | +0.13(+0.70%) |
Jun 15, 2015 | 18.08 | 18.16 | 18.08 | 18.16 | 17,073 | -0.16(-0.86%) |
Jun 12, 2015 | 18.24 | 18.37 | 18.24 | 18.32 | 76,377 | -0.03(-0.16%) |
Jun 11, 2015 | 18.36 | 18.36 | 18.33 | 18.35 | 3,292 | +0.05(+0.27%) |
Jun 10, 2015 | 18.13 | 18.42 | 18.13 | 18.30 | 3,841 | +0.27(+1.52%) |
Jun 09, 2015 | 18.15 | 18.15 | 18.01 | 18.02 | 4,168 | -0.08(-0.43%) |
Jun 08, 2015 | 18.18 | 18.18 | 18.10 | 18.10 | 3,402 | -0.00(-0.00%) |
Jun 05, 2015 | 17.96 | 18.11 | 17.96 | 18.10 | 6,511 | +0.06(+0.35%) |
Jun 04, 2015 | 18.19 | 18.19 | 18.03 | 18.04 | 16,154 | -0.24(-1.31%) |
Jun 03, 2015 | 18.10 | 18.31 | 18.08 | 18.28 | 4,511 | +0.25(+1.41%) |
Jun 02, 2015 | 17.90 | 18.10 | 17.90 | 18.02 | 20,671 | +0.13(+0.71%) |
Jun 01, 2015 | 17.88 | 17.92 | 17.64 | 17.89 | 7,321 | +0.12(+0.66%) |
May 29, 2015 | 17.78 | 17.80 | 17.69 | 17.78 | 4,903 | -0.08(-0.44%) |
May 28, 2015 | 17.90 | 17.91 | 17.79 | 17.86 | 18,066 | -0.11(-0.60%) |
May 27, 2015 | 17.72 | 17.96 | 17.72 | 17.96 | 23,062 | +0.18(+0.99%) |
May 26, 2015 | 17.76 | 17.82 | 17.71 | 17.79 | 25,638 | -0.25(-1.41%) |
May 22, 2015 | 18.13 | 18.04 | 18.04 | 18.04 | 4,181 | -0.21(-1.13%) |
May 21, 2015 | 18.26 | 18.32 | 18.24 | 18.25 | 3,782 | +0.00(+0.00%) |
May 20, 2015 | 17.97 | 18.25 | 17.97 | 18.25 | 17,978 | +0.25(+1.42%) |
May 19, 2015 | 18.13 | 18.13 | 17.95 | 17.99 | 6,200 | -0.10(-0.54%) |
May 18, 2015 | 17.97 | 18.10 | 17.89 | 18.09 | 22,629 | +0.07(+0.37%) |
May 15, 2015 | 17.96 | 18.04 | 17.88 | 18.02 | 13,332 | +0.02(+0.12%) |
May 14, 2015 | 17.94 | 18.05 | 17.93 | 18.00 | 5,437 | +0.18(+0.99%) |
May 13, 2015 | 17.82 | 17.83 | 17.72 | 17.83 | 8,296 | +0.07(+0.39%) |
May 12, 2015 | 17.55 | 17.78 | 17.55 | 17.76 | 4,280 | -0.16(-0.88%) |
May 11, 2015 | 17.87 | 18.02 | 17.87 | 17.91 | 18,957 | +0.07(+0.38%) |
May 08, 2015 | 17.89 | 17.89 | 17.79 | 17.85 | 7,239 | +0.07(+0.39%) |
May 07, 2015 | 17.62 | 18.08 | 17.62 | 17.78 | 4,498 | -0.09(-0.49%) |
May 06, 2015 | 17.94 | 17.94 | 17.74 | 17.87 | 23,297 | +0.06(+0.33%) |
May 05, 2015 | 17.93 | 17.94 | 17.73 | 17.81 | 15,680 | -0.18(-0.98%) |
May 04, 2015 | 18.03 | 18.04 | 17.94 | 17.98 | 11,323 | +0.13(+0.72%) |