Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.02 | 16.02 | 15.90 | 15.94 | 336,986 | +0.10(+0.63%) |
Jul 30, 2015 | 15.81 | 15.84 | 15.71 | 15.84 | 877,285 | -0.04(-0.26%) |
Jul 29, 2015 | 15.92 | 15.92 | 15.81 | 15.88 | 1,234,249 | +0.07(+0.47%) |
Jul 28, 2015 | 15.67 | 15.82 | 15.64 | 15.81 | 2,059,562 | +0.13(+0.85%) |
Jul 27, 2015 | 15.81 | 15.86 | 15.61 | 15.67 | 1,445,890 | -0.37(-2.28%) |
Jul 24, 2015 | 16.21 | 16.27 | 15.99 | 16.04 | 580,473 | -0.19(-1.18%) |
Jul 23, 2015 | 16.20 | 16.33 | 16.19 | 16.23 | 487,947 | -0.00(-0.03%) |
Jul 22, 2015 | 16.30 | 16.30 | 16.18 | 16.23 | 475,345 | -0.08(-0.48%) |
Jul 21, 2015 | 16.34 | 16.40 | 16.27 | 16.31 | 997,391 | +0.00(+0.00%) |
Jul 20, 2015 | 16.41 | 16.42 | 16.27 | 16.31 | 398,996 | -0.01(-0.05%) |
Jul 17, 2015 | 16.30 | 16.39 | 16.17 | 16.32 | 390,348 | +0.03(+0.20%) |
Jul 16, 2015 | 16.27 | 16.32 | 16.22 | 16.29 | 579,381 | +0.17(+1.08%) |
Jul 15, 2015 | 16.20 | 16.24 | 16.03 | 16.11 | 564,109 | -0.14(-0.84%) |
Jul 14, 2015 | 16.20 | 16.26 | 16.14 | 16.25 | 863,622 | +0.10(+0.59%) |
Jul 13, 2015 | 16.12 | 16.53 | 16.10 | 16.15 | 1,355,926 | +0.03(+0.21%) |
Jul 10, 2015 | 15.77 | 16.13 | 15.77 | 16.12 | 889,992 | +0.51(+3.30%) |
Jul 09, 2015 | 15.56 | 15.80 | 15.56 | 15.61 | 2,176,708 | +0.34(+2.23%) |
Jul 08, 2015 | 15.42 | 15.42 | 15.22 | 15.27 | 1,502,834 | -0.46(-2.90%) |
Jul 07, 2015 | 15.77 | 15.77 | 15.37 | 15.72 | 1,594,921 | -0.17(-1.04%) |
Jul 06, 2015 | 15.85 | 16.00 | 15.82 | 15.89 | 472,839 | -0.37(-2.30%) |
Jul 02, 2015 | 16.31 | 16.26 | 16.26 | 16.26 | 521,979 | +0.03(+0.20%) |
Jul 01, 2015 | 16.30 | 16.51 | 16.15 | 16.23 | 2,022,331 | +0.01(+0.05%) |
Jun 30, 2015 | 16.37 | 16.39 | 16.15 | 16.22 | 1,653,449 | +0.05(+0.31%) |
Jun 29, 2015 | 16.31 | 16.46 | 16.12 | 16.17 | 1,731,914 | -0.40(-2.41%) |
Jun 26, 2015 | 16.46 | 16.69 | 16.46 | 16.57 | 585,033 | -0.04(-0.25%) |
Jun 25, 2015 | 16.56 | 16.66 | 16.56 | 16.61 | 1,095,623 | +0.02(+0.10%) |
Jun 24, 2015 | 16.70 | 16.70 | 16.57 | 16.59 | 1,103,227 | -0.13(-0.79%) |
Jun 23, 2015 | 16.77 | 16.77 | 16.66 | 16.73 | 759,152 | +0.05(+0.30%) |
Jun 22, 2015 | 16.78 | 16.78 | 16.65 | 16.68 | 477,175 | +0.16(+0.95%) |
Jun 19, 2015 | 16.59 | 16.59 | 16.48 | 16.52 | 469,577 | -0.07(-0.40%) |
Jun 18, 2015 | 16.57 | 16.65 | 16.48 | 16.59 | 709,995 | +0.14(+0.83%) |
Jun 17, 2015 | 16.49 | 16.49 | 16.31 | 16.45 | 1,382,546 | +0.01(+0.08%) |
Jun 16, 2015 | 16.39 | 16.44 | 16.32 | 16.44 | 716,492 | +0.00(+0.00%) |
Jun 15, 2015 | 16.39 | 16.44 | 16.32 | 16.44 | 417,290 | -0.21(-1.25%) |
Jun 12, 2015 | 16.64 | 16.67 | 16.55 | 16.64 | 688,901 | -0.03(-0.20%) |
Jun 11, 2015 | 16.76 | 16.78 | 16.61 | 16.68 | 1,123,915 | +0.06(+0.35%) |
Jun 10, 2015 | 16.53 | 16.64 | 16.44 | 16.62 | 923,393 | +0.26(+1.57%) |
Jun 09, 2015 | 16.39 | 16.41 | 16.27 | 16.36 | 609,792 | -0.08(-0.50%) |
Jun 08, 2015 | 16.47 | 16.50 | 16.39 | 16.44 | 437,693 | -0.05(-0.30%) |
Jun 05, 2015 | 16.48 | 16.51 | 16.31 | 16.49 | 1,756,100 | -0.14(-0.85%) |
Jun 04, 2015 | 16.73 | 16.83 | 16.59 | 16.64 | 823,440 | -0.15(-0.89%) |
Jun 03, 2015 | 16.81 | 16.82 | 16.73 | 16.78 | 953,264 | +0.07(+0.45%) |
Jun 02, 2015 | 16.71 | 16.78 | 16.63 | 16.71 | 610,631 | +0.01(+0.05%) |
Jun 01, 2015 | 16.77 | 16.80 | 16.62 | 16.70 | 858,346 | -0.01(-0.05%) |
May 29, 2015 | 16.71 | 16.83 | 16.63 | 16.71 | 898,062 | -0.14(-0.84%) |
May 28, 2015 | 16.88 | 16.89 | 16.76 | 16.85 | 768,241 | -0.06(-0.37%) |
May 27, 2015 | 16.83 | 16.94 | 16.83 | 16.91 | 903,720 | +0.04(+0.25%) |
May 26, 2015 | 17.04 | 17.07 | 16.83 | 16.87 | 1,514,072 | -0.25(-1.48%) |
May 22, 2015 | 17.03 | 17.13 | 17.13 | 17.13 | 893,857 | +0.00(+0.00%) |
May 21, 2015 | 17.19 | 17.21 | 17.06 | 17.13 | 1,084,430 | -0.17(-0.96%) |
May 20, 2015 | 17.33 | 17.34 | 17.23 | 17.29 | 1,288,453 | -0.07(-0.38%) |
May 19, 2015 | 17.37 | 17.41 | 17.33 | 17.36 | 1,325,803 | +0.01(+0.05%) |
May 18, 2015 | 17.38 | 17.38 | 17.31 | 17.35 | 1,395,702 | -0.09(-0.52%) |
May 15, 2015 | 17.38 | 17.44 | 17.31 | 17.44 | 1,958,400 | +0.12(+0.67%) |
May 14, 2015 | 17.34 | 17.34 | 17.23 | 17.32 | 1,709,709 | +0.22(+1.26%) |
May 13, 2015 | 17.17 | 17.17 | 17.08 | 17.11 | 2,617,669 | +0.07(+0.44%) |
May 12, 2015 | 17.07 | 17.08 | 16.98 | 17.03 | 1,437,893 | -0.11(-0.63%) |
May 11, 2015 | 17.20 | 17.20 | 17.12 | 17.14 | 956,466 | -0.01(-0.05%) |
May 08, 2015 | 17.12 | 17.17 | 16.93 | 17.15 | 926,233 | +0.36(+2.13%) |
May 07, 2015 | 16.76 | 16.80 | 16.69 | 16.79 | 590,312 | +0.04(+0.25%) |
May 06, 2015 | 16.90 | 16.90 | 16.73 | 16.75 | 820,291 | -0.12(-0.74%) |
May 05, 2015 | 17.07 | 17.07 | 16.83 | 16.88 | 1,351,670 | -0.22(-1.31%) |
May 04, 2015 | 17.09 | 17.19 | 17.07 | 17.10 | 1,188,112 | +0.12(+0.73%) |