Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.44 | 16.85 | 16.39 | 16.48 | 38,946 | +0.12(+0.76%) |
Jul 30, 2015 | 16.81 | 17.00 | 16.01 | 16.36 | 40,917 | -0.48(-2.83%) |
Jul 29, 2015 | 17.41 | 17.41 | 16.76 | 16.84 | 65,157 | -0.66(-3.79%) |
Jul 28, 2015 | 17.68 | 18.19 | 17.10 | 17.50 | 68,671 | +0.69(+4.10%) |
Jul 27, 2015 | 16.61 | 16.81 | 16.44 | 16.81 | 35,842 | +0.11(+0.69%) |
Jul 24, 2015 | 17.43 | 17.96 | 16.60 | 16.70 | 71,196 | -0.65(-3.77%) |
Jul 23, 2015 | 18.52 | 18.91 | 17.24 | 17.35 | 163,008 | -0.95(-5.22%) |
Jul 22, 2015 | 18.35 | 18.69 | 18.14 | 18.30 | 88,450 | +0.19(+1.02%) |
Jul 21, 2015 | 17.69 | 19.27 | 17.42 | 18.12 | 324,548 | +0.80(+4.59%) |
Jul 20, 2015 | 17.36 | 17.54 | 16.79 | 17.32 | 169,016 | +0.50(+2.99%) |
Jul 17, 2015 | 15.11 | 16.82 | 15.11 | 16.82 | 197,545 | +1.75(+11.61%) |
Jul 16, 2015 | 13.97 | 15.47 | 13.95 | 15.07 | 167,805 | +1.40(+10.21%) |
Jul 15, 2015 | 13.70 | 14.79 | 13.27 | 13.67 | 252,366 | +0.18(+1.31%) |
Jul 14, 2015 | 14.29 | 14.34 | 13.37 | 13.50 | 234,413 | -0.87(-6.03%) |
Jul 13, 2015 | 15.02 | 15.13 | 14.23 | 14.36 | 99,548 | -0.56(-3.73%) |
Jul 10, 2015 | 15.47 | 15.88 | 14.76 | 14.92 | 182,195 | -0.19(-1.23%) |
Jul 09, 2015 | 15.20 | 15.96 | 14.30 | 15.10 | 194,542 | +0.34(+2.34%) |
Jul 08, 2015 | 16.50 | 16.70 | 14.75 | 14.76 | 179,588 | -1.71(-10.41%) |
Jul 07, 2015 | 16.66 | 17.32 | 16.29 | 16.47 | 213,663 | +0.22(+1.36%) |
Jul 06, 2015 | 16.00 | 16.69 | 15.91 | 16.25 | 110,013 | +0.59(+3.78%) |
Jul 02, 2015 | 15.87 | 15.66 | 15.66 | 15.66 | 152,520 | -0.27(-1.66%) |
Jul 01, 2015 | 16.24 | 16.64 | 15.79 | 15.93 | 109,373 | -0.05(-0.33%) |
Jun 30, 2015 | 15.91 | 17.49 | 15.87 | 15.98 | 112,076 | -0.16(-0.99%) |
Jun 29, 2015 | 16.57 | 16.97 | 16.11 | 16.14 | 76,715 | -0.63(-3.74%) |
Jun 26, 2015 | 17.53 | 17.53 | 16.63 | 16.77 | 614,716 | -0.63(-3.61%) |
Jun 25, 2015 | 17.59 | 17.59 | 16.44 | 17.39 | 120,244 | -0.27(-1.55%) |
Jun 24, 2015 | 17.69 | 18.10 | 17.41 | 17.67 | 151,984 | -0.11(-0.60%) |
Jun 23, 2015 | 18.23 | 18.23 | 17.50 | 17.77 | 112,876 | -0.34(-1.85%) |
Jun 22, 2015 | 17.81 | 18.98 | 17.73 | 18.11 | 107,253 | +0.29(+1.64%) |
Jun 19, 2015 | 18.36 | 18.66 | 17.74 | 17.82 | 320,480 | -0.42(-2.28%) |
Jun 18, 2015 | 18.80 | 20.04 | 18.14 | 18.23 | 241,152 | -0.49(-2.64%) |
Jun 17, 2015 | 18.60 | 18.96 | 17.91 | 18.73 | 79,520 | +0.45(+2.47%) |
Jun 16, 2015 | 19.71 | 20.17 | 18.25 | 18.28 | 102,217 | -1.16(-5.96%) |
Jun 15, 2015 | 19.89 | 20.12 | 19.12 | 19.43 | 125,796 | -0.14(-0.72%) |
Jun 12, 2015 | 19.56 | 19.58 | 19.18 | 19.58 | 74,281 | +0.13(+0.68%) |
Jun 11, 2015 | 19.58 | 19.58 | 19.09 | 19.44 | 69,552 | -0.01(-0.05%) |
Jun 10, 2015 | 19.36 | 19.74 | 18.77 | 19.45 | 185,190 | +0.28(+1.48%) |
Jun 09, 2015 | 18.34 | 19.36 | 17.91 | 19.17 | 351,357 | +0.67(+3.63%) |
Jun 08, 2015 | 17.85 | 18.52 | 17.33 | 18.50 | 119,878 | +0.65(+3.61%) |
Jun 05, 2015 | 17.49 | 18.05 | 17.19 | 17.85 | 147,963 | +0.79(+4.61%) |
Jun 04, 2015 | 18.03 | 18.33 | 16.96 | 17.07 | 466,199 | -1.14(-6.26%) |
Jun 03, 2015 | 17.23 | 18.34 | 17.03 | 18.21 | 141,589 | +1.25(+7.35%) |
Jun 02, 2015 | 16.70 | 17.43 | 15.91 | 16.96 | 213,795 | +0.53(+3.23%) |
Jun 01, 2015 | 17.05 | 17.45 | 15.82 | 16.43 | 231,546 | -0.47(-2.77%) |
May 29, 2015 | 17.53 | 17.99 | 16.70 | 16.90 | 368,392 | -0.71(-4.02%) |
May 28, 2015 | 18.23 | 18.23 | 17.23 | 17.61 | 205,080 | -0.08(-0.45%) |
May 27, 2015 | 19.64 | 20.24 | 17.68 | 17.69 | 310,919 | -0.19(-1.04%) |
May 26, 2015 | 18.47 | 19.05 | 17.68 | 17.87 | 296,683 | -0.33(-1.80%) |
May 22, 2015 | 17.15 | 18.20 | 18.20 | 18.20 | 299,158 | +1.36(+8.08%) |
May 21, 2015 | 16.66 | 17.32 | 16.60 | 16.84 | 84,555 | +0.19(+1.11%) |
May 20, 2015 | 16.43 | 17.28 | 16.13 | 16.65 | 122,475 | +0.37(+2.28%) |
May 19, 2015 | 17.89 | 17.98 | 15.93 | 16.28 | 139,570 | -1.18(-6.73%) |
May 18, 2015 | 17.76 | 17.89 | 17.23 | 17.46 | 98,741 | -0.16(-0.90%) |
May 15, 2015 | 17.36 | 18.72 | 17.14 | 17.61 | 133,902 | +0.17(+0.96%) |
May 14, 2015 | 18.24 | 18.24 | 17.33 | 17.45 | 187,242 | -0.89(-4.87%) |
May 13, 2015 | 18.94 | 19.17 | 17.90 | 18.34 | 106,831 | +0.49(+2.72%) |
May 12, 2015 | 18.12 | 18.47 | 17.68 | 17.85 | 201,458 | +0.05(+0.30%) |
May 11, 2015 | 17.23 | 18.79 | 17.23 | 17.80 | 341,984 | +0.92(+5.47%) |
May 08, 2015 | 16.74 | 17.45 | 16.47 | 16.88 | 178,856 | +0.76(+4.74%) |
May 07, 2015 | 15.91 | 16.32 | 15.89 | 16.11 | 78,753 | +0.53(+3.40%) |
May 06, 2015 | 16.00 | 16.69 | 15.48 | 15.58 | 108,151 | -0.50(-3.13%) |
May 05, 2015 | 16.87 | 17.23 | 15.18 | 16.09 | 259,600 | -0.41(-2.46%) |
May 04, 2015 | 15.89 | 17.45 | 15.89 | 16.49 | 430,677 | +0.90(+5.78%) |