Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.40 | 16.40 | 16.17 | 16.26 | 52,496 | +0.03(+0.18%) |
Jul 30, 2015 | 16.30 | 16.30 | 16.15 | 16.23 | 122,322 | -0.27(-1.64%) |
Jul 29, 2015 | 16.45 | 16.52 | 16.28 | 16.50 | 68,514 | +0.27(+1.66%) |
Jul 28, 2015 | 16.08 | 16.23 | 16.05 | 16.23 | 34,680 | +0.15(+0.93%) |
Jul 27, 2015 | 15.98 | 16.14 | 15.96 | 16.08 | 85,574 | -0.36(-2.19%) |
Jul 24, 2015 | 16.54 | 16.54 | 16.34 | 16.44 | 29,068 | -0.22(-1.32%) |
Jul 23, 2015 | 16.87 | 16.87 | 16.63 | 16.66 | 102,023 | +0.01(+0.06%) |
Jul 22, 2015 | 16.71 | 16.73 | 16.60 | 16.65 | 22,715 | -0.10(-0.60%) |
Jul 21, 2015 | 16.89 | 16.72 | 16.75 | 27,740 | -0.06(-0.36%) | |
Jul 20, 2015 | 16.80 | 16.90 | 16.73 | 16.81 | 43,255 | -0.11(-0.65%) |
Jul 17, 2015 | 16.89 | 16.92 | 16.84 | 16.92 | 49,307 | +0.13(+0.77%) |
Jul 16, 2015 | 16.65 | 16.79 | 16.65 | 16.79 | 55,713 | +0.19(+1.14%) |
Jul 15, 2015 | 16.70 | 16.82 | 16.57 | 16.60 | 29,548 | -0.22(-1.31%) |
Jul 14, 2015 | 16.68 | 16.82 | 16.53 | 16.82 | 42,088 | -0.14(-0.85%) |
Jul 13, 2015 | 16.90 | 16.99 | 16.76 | 16.96 | 39,118 | +0.05(+0.33%) |
Jul 10, 2015 | 16.85 | 16.94 | 16.68 | 16.91 | 162,028 | +0.48(+2.92%) |
Jul 09, 2015 | 16.42 | 16.45 | 16.29 | 16.43 | 281,983 | +0.28(+1.73%) |
Jul 08, 2015 | 16.50 | 16.50 | 16.11 | 16.15 | 185,668 | -1.14(-6.59%) |
Jul 07, 2015 | 17.24 | 17.55 | 16.90 | 17.29 | 104,402 | -0.34(-1.93%) |
Jul 06, 2015 | 17.50 | 17.76 | 17.50 | 17.63 | 38,042 | -0.54(-2.97%) |
Jul 02, 2015 | 18.17 | 18.17 | 18.17 | 0 | +0.10(+0.55%) | |
Jul 01, 2015 | 18.15 | 18.21 | 18.06 | 18.07 | 62,221 | -0.18(-0.99%) |
Jun 30, 2015 | 18.25 | 18.46 | 18.11 | 18.25 | 160,587 | +0.53(+2.99%) |
Jun 29, 2015 | 17.94 | 17.94 | 17.72 | 17.72 | 85,662 | -0.39(-2.13%) |
Jun 26, 2015 | 18.28 | 18.29 | 18.09 | 18.11 | 221,602 | -0.61(-3.23%) |
Jun 25, 2015 | 18.74 | 18.74 | 18.71 | 18.71 | 42,026 | -0.22(-1.16%) |
Jun 24, 2015 | 19.10 | 19.10 | 18.93 | 18.93 | 30,344 | -0.19(-0.99%) |
Jun 23, 2015 | 18.91 | 19.13 | 18.91 | 19.12 | 63,784 | +0.34(+1.81%) |
Jun 22, 2015 | 18.89 | 18.89 | 18.78 | 18.78 | 105,571 | +0.24(+1.29%) |
Jun 19, 2015 | 18.38 | 18.80 | 18.38 | 18.54 | 59,866 | -0.82(-4.24%) |
Jun 18, 2015 | 19.31 | 19.40 | 19.22 | 19.36 | 34,200 | +0.00(+0.00%) |
Jun 17, 2015 | 19.25 | 19.40 | 19.25 | 19.36 | 48,429 | +0.13(+0.68%) |
Jun 16, 2015 | 19.17 | 19.29 | 19.17 | 19.23 | 70,804 | -0.17(-0.88%) |
Jun 15, 2015 | 19.46 | 19.46 | 19.34 | 19.40 | 54,544 | -0.51(-2.56%) |
Jun 12, 2015 | 19.92 | 19.99 | 19.84 | 19.91 | 130,985 | +0.00(+0.00%) |
Jun 11, 2015 | 19.81 | 19.92 | 19.77 | 19.91 | 42,736 | +0.01(+0.05%) |
Jun 10, 2015 | 19.70 | 19.90 | 19.65 | 19.90 | 70,725 | -0.08(-0.40%) |
Jun 09, 2015 | 19.84 | 19.98 | 19.83 | 19.98 | 54,885 | -0.27(-1.33%) |
Jun 08, 2015 | 20.22 | 20.34 | 20.22 | 20.25 | 26,491 | +0.24(+1.20%) |
Jun 05, 2015 | 20.07 | 20.07 | 19.90 | 20.01 | 55,794 | -0.28(-1.38%) |
Jun 04, 2015 | 20.30 | 20.40 | 20.26 | 20.29 | 100,896 | +0.10(+0.50%) |
Jun 03, 2015 | 20.07 | 20.21 | 19.97 | 20.19 | 61,263 | +0.18(+0.90%) |
Jun 02, 2015 | 19.87 | 20.02 | 19.87 | 20.01 | 106,903 | +0.04(+0.20%) |
Jun 01, 2015 | 20.00 | 20.09 | 19.95 | 19.97 | 72,319 | +0.19(+0.96%) |
May 29, 2015 | 19.95 | 20.02 | 19.74 | 19.78 | 156,399 | +0.10(+0.51%) |
May 28, 2015 | 19.79 | 19.79 | 19.56 | 19.68 | 89,982 | -0.81(-3.95%) |
May 27, 2015 | 20.52 | 20.59 | 20.38 | 20.49 | 84,131 | +0.13(+0.64%) |
May 26, 2015 | 20.30 | 20.52 | 20.30 | 20.36 | 64,449 | +0.27(+1.34%) |
May 22, 2015 | 20.09 | 20.09 | 20.09 | 0 | +0.55(+2.81%) | |
May 21, 2015 | 19.46 | 19.61 | 19.46 | 19.54 | 39,023 | +0.04(+0.21%) |
May 20, 2015 | 19.50 | 19.51 | 19.40 | 19.50 | 91,348 | +0.05(+0.26%) |
May 19, 2015 | 19.36 | 19.45 | 19.30 | 19.45 | 88,037 | +0.40(+2.10%) |
May 18, 2015 | 19.10 | 19.11 | 18.98 | 19.05 | 53,396 | -0.18(-0.94%) |
May 15, 2015 | 19.03 | 19.23 | 19.03 | 19.23 | 41,038 | +0.31(+1.64%) |
May 14, 2015 | 18.86 | 18.92 | 18.85 | 18.92 | 31,915 | +0.02(+0.11%) |
May 13, 2015 | 18.86 | 18.90 | 18.82 | 18.90 | 108,992 | +0.15(+0.80%) |
May 12, 2015 | 18.65 | 18.75 | 18.59 | 18.75 | 49,999 | -0.12(-0.64%) |
May 11, 2015 | 19.06 | 19.06 | 18.81 | 18.87 | 54,921 | -0.21(-1.10%) |
May 08, 2015 | 18.93 | 19.18 | 18.93 | 19.08 | 40,780 | +0.39(+2.09%) |
May 07, 2015 | 18.76 | 18.76 | 18.60 | 18.69 | 189,695 | -0.06(-0.32%) |
May 06, 2015 | 18.95 | 19.02 | 18.73 | 18.75 | 41,911 | -0.23(-1.21%) |
May 05, 2015 | 19.23 | 19.23 | 18.98 | 18.98 | 93,143 | -0.77(-3.90%) |
May 04, 2015 | 19.65 | 19.75 | 19.51 | 19.75 | 108,307 | +0.28(+1.44%) |