Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.80 | 16.86 | 16.73 | 16.77 | 71,984 | +0.04(+0.24%) |
Jul 30, 2015 | 16.77 | 16.77 | 16.62 | 16.72 | 77,917 | -0.02(-0.13%) |
Jul 29, 2015 | 16.73 | 16.82 | 16.72 | 16.75 | 88,579 | -0.06(-0.34%) |
Jul 28, 2015 | 16.74 | 16.83 | 16.65 | 16.80 | 146,691 | +0.26(+1.55%) |
Jul 27, 2015 | 16.68 | 16.69 | 16.49 | 16.55 | 122,775 | -0.14(-0.81%) |
Jul 24, 2015 | 16.80 | 16.80 | 16.64 | 16.68 | 155,926 | -0.17(-1.01%) |
Jul 23, 2015 | 16.99 | 17.00 | 16.82 | 16.85 | 121,808 | -0.04(-0.23%) |
Jul 22, 2015 | 16.82 | 16.91 | 16.79 | 16.89 | 129,669 | -0.04(-0.23%) |
Jul 21, 2015 | 16.97 | 17.00 | 16.90 | 16.93 | 206,360 | -0.08(-0.46%) |
Jul 20, 2015 | 17.05 | 17.05 | 16.94 | 17.01 | 120,104 | +0.07(+0.42%) |
Jul 17, 2015 | 16.95 | 16.96 | 16.90 | 16.94 | 238,183 | -0.06(-0.38%) |
Jul 16, 2015 | 16.98 | 17.04 | 16.97 | 17.00 | 251,203 | +0.22(+1.32%) |
Jul 15, 2015 | 16.82 | 16.88 | 16.73 | 16.78 | 313,042 | -0.03(-0.17%) |
Jul 14, 2015 | 16.79 | 16.85 | 16.72 | 16.81 | 615,375 | +0.06(+0.38%) |
Jul 13, 2015 | 16.84 | 16.84 | 16.70 | 16.75 | 627,397 | +0.11(+0.69%) |
Jul 10, 2015 | 16.56 | 16.65 | 16.52 | 16.63 | 346,444 | +0.75(+4.71%) |
Jul 09, 2015 | 15.98 | 16.03 | 15.86 | 15.88 | 151,872 | +0.35(+2.25%) |
Jul 08, 2015 | 15.60 | 15.64 | 15.50 | 15.54 | 192,985 | -0.26(-1.67%) |
Jul 07, 2015 | 15.69 | 15.85 | 15.39 | 15.80 | 791,606 | -0.03(-0.18%) |
Jul 06, 2015 | 15.81 | 15.97 | 15.74 | 15.83 | 629,187 | -0.51(-3.14%) |
Jul 02, 2015 | 16.39 | 16.34 | 16.34 | 16.34 | 140,590 | -0.04(-0.22%) |
Jul 01, 2015 | 16.49 | 16.51 | 16.30 | 16.38 | 249,054 | +0.11(+0.70%) |
Jun 30, 2015 | 16.53 | 16.54 | 16.16 | 16.26 | 437,254 | -0.06(-0.35%) |
Jun 29, 2015 | 16.16 | 16.58 | 16.10 | 16.32 | 945,976 | -0.70(-4.14%) |
Jun 26, 2015 | 17.01 | 17.09 | 16.92 | 17.02 | 146,496 | +0.10(+0.59%) |
Jun 25, 2015 | 16.97 | 16.98 | 16.87 | 16.92 | 376,265 | +0.06(+0.36%) |
Jun 24, 2015 | 16.92 | 16.97 | 16.84 | 16.86 | 225,812 | -0.14(-0.84%) |
Jun 23, 2015 | 16.97 | 17.06 | 16.95 | 17.01 | 355,896 | -0.05(-0.29%) |
Jun 22, 2015 | 17.03 | 17.17 | 16.94 | 17.06 | 637,416 | +0.47(+2.85%) |
Jun 19, 2015 | 16.61 | 16.64 | 16.54 | 16.58 | 241,184 | -0.06(-0.38%) |
Jun 18, 2015 | 16.48 | 16.90 | 16.48 | 16.65 | 237,775 | +0.21(+1.27%) |
Jun 17, 2015 | 16.47 | 16.47 | 16.26 | 16.44 | 233,740 | -0.03(-0.17%) |
Jun 16, 2015 | 16.35 | 16.48 | 16.34 | 16.47 | 163,529 | -0.02(-0.13%) |
Jun 15, 2015 | 16.37 | 16.49 | 16.32 | 16.49 | 580,727 | -0.24(-1.41%) |
Jun 12, 2015 | 16.63 | 16.79 | 16.58 | 16.72 | 225,150 | -0.17(-0.99%) |
Jun 11, 2015 | 16.91 | 16.96 | 16.76 | 16.89 | 303,286 | +0.08(+0.46%) |
Jun 10, 2015 | 16.67 | 16.87 | 16.65 | 16.81 | 274,887 | +0.42(+2.59%) |
Jun 09, 2015 | 16.43 | 16.47 | 16.31 | 16.39 | 191,089 | -0.08(-0.46%) |
Jun 08, 2015 | 16.50 | 16.50 | 16.39 | 16.47 | 260,279 | +0.03(+0.17%) |
Jun 05, 2015 | 16.40 | 16.55 | 16.31 | 16.44 | 273,805 | -0.26(-1.58%) |
Jun 04, 2015 | 16.85 | 17.00 | 16.65 | 16.70 | 158,738 | -0.17(-1.03%) |
Jun 03, 2015 | 16.76 | 16.97 | 16.76 | 16.88 | 470,710 | +0.19(+1.17%) |
Jun 02, 2015 | 16.66 | 16.80 | 16.66 | 16.68 | 663,130 | +0.24(+1.44%) |
Jun 01, 2015 | 16.59 | 16.61 | 16.35 | 16.44 | 144,930 | -0.17(-1.00%) |
May 29, 2015 | 16.73 | 16.76 | 16.51 | 16.61 | 171,752 | -0.15(-0.87%) |
May 28, 2015 | 16.72 | 16.77 | 16.60 | 16.76 | 186,190 | -0.06(-0.33%) |
May 27, 2015 | 16.57 | 16.82 | 16.56 | 16.81 | 238,278 | +0.24(+1.43%) |
May 26, 2015 | 16.85 | 16.85 | 16.54 | 16.58 | 258,298 | -0.44(-2.57%) |
May 22, 2015 | 17.06 | 17.01 | 17.01 | 17.01 | 96,829 | -0.14(-0.81%) |
May 21, 2015 | 17.11 | 17.19 | 17.06 | 17.15 | 370,615 | +0.03(+0.20%) |
May 20, 2015 | 17.06 | 17.17 | 16.99 | 17.12 | 200,412 | +0.15(+0.86%) |
May 19, 2015 | 16.99 | 17.03 | 16.92 | 16.97 | 340,714 | -0.08(-0.45%) |
May 18, 2015 | 17.06 | 17.08 | 16.97 | 17.05 | 484,214 | -0.20(-1.17%) |
May 15, 2015 | 17.15 | 17.25 | 17.10 | 17.25 | 156,183 | +0.05(+0.28%) |
May 14, 2015 | 17.14 | 17.20 | 17.07 | 17.20 | 439,471 | +0.28(+1.64%) |
May 13, 2015 | 16.90 | 17.02 | 16.89 | 16.92 | 107,607 | +0.18(+1.08%) |
May 12, 2015 | 16.75 | 16.82 | 16.69 | 16.74 | 221,926 | -0.10(-0.58%) |
May 11, 2015 | 16.80 | 16.92 | 16.76 | 16.84 | 151,705 | -0.05(-0.29%) |
May 08, 2015 | 16.70 | 16.92 | 16.70 | 16.89 | 385,146 | +0.37(+2.23%) |
May 07, 2015 | 16.44 | 16.54 | 16.38 | 16.52 | 160,923 | +0.07(+0.42%) |
May 06, 2015 | 16.40 | 16.55 | 16.37 | 16.45 | 213,506 | +0.17(+1.02%) |
May 05, 2015 | 16.51 | 16.51 | 16.25 | 16.28 | 157,834 | -0.26(-1.55%) |
May 04, 2015 | 16.64 | 16.65 | 16.54 | 16.54 | 151,147 | -0.09(-0.54%) |