Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.61 | 15.70 | 15.11 | 15.26 | 271,986 | -0.26(-1.67%) |
Jul 30, 2015 | 16.35 | 16.35 | 15.43 | 15.52 | 352,481 | -0.43(-2.71%) |
Jul 29, 2015 | 15.53 | 16.14 | 15.49 | 15.96 | 280,519 | +0.23(+1.46%) |
Jul 28, 2015 | 15.59 | 16.24 | 15.45 | 15.73 | 159,456 | +0.10(+0.64%) |
Jul 27, 2015 | 15.34 | 15.77 | 15.31 | 15.63 | 213,790 | +0.07(+0.48%) |
Jul 24, 2015 | 15.51 | 15.72 | 15.30 | 15.55 | 163,816 | +0.11(+0.71%) |
Jul 23, 2015 | 15.64 | 15.86 | 15.23 | 15.44 | 211,978 | -0.12(-0.77%) |
Jul 22, 2015 | 15.77 | 15.85 | 15.23 | 15.56 | 280,921 | -0.30(-1.91%) |
Jul 21, 2015 | 15.73 | 16.02 | 15.62 | 15.87 | 235,571 | +0.19(+1.24%) |
Jul 20, 2015 | 15.69 | 16.01 | 15.61 | 15.67 | 179,837 | -0.05(-0.35%) |
Jul 17, 2015 | 15.91 | 16.01 | 15.66 | 15.73 | 197,937 | -0.21(-1.34%) |
Jul 16, 2015 | 16.10 | 16.15 | 15.65 | 15.94 | 288,046 | -0.17(-1.05%) |
Jul 15, 2015 | 16.32 | 16.41 | 15.94 | 16.11 | 287,660 | -0.23(-1.40%) |
Jul 14, 2015 | 16.10 | 16.42 | 15.99 | 16.34 | 117,705 | +0.27(+1.67%) |
Jul 13, 2015 | 15.76 | 16.17 | 15.55 | 16.07 | 372,210 | +0.33(+2.12%) |
Jul 10, 2015 | 16.18 | 16.26 | 15.66 | 15.74 | 242,210 | -0.24(-1.53%) |
Jul 09, 2015 | 15.85 | 16.18 | 15.57 | 15.98 | 417,134 | +0.30(+1.94%) |
Jul 08, 2015 | 16.05 | 16.54 | 15.65 | 15.68 | 324,519 | -0.37(-2.33%) |
Jul 07, 2015 | 15.87 | 16.25 | 15.75 | 16.05 | 297,478 | +0.17(+1.07%) |
Jul 06, 2015 | 16.04 | 16.19 | 15.64 | 15.88 | 313,094 | -0.33(-2.03%) |
Jul 02, 2015 | 15.76 | 16.21 | 16.21 | 16.21 | 392,217 | +0.49(+3.14%) |
Jul 01, 2015 | 15.40 | 15.77 | 15.40 | 15.72 | 432,119 | +0.31(+2.00%) |
Jun 30, 2015 | 15.81 | 16.04 | 15.10 | 15.41 | 696,456 | -0.42(-2.64%) |
Jun 29, 2015 | 15.72 | 16.21 | 15.56 | 15.83 | 293,190 | +0.02(+0.16%) |
Jun 26, 2015 | 16.18 | 16.39 | 15.69 | 15.80 | 155,106 | -0.39(-2.43%) |
Jun 25, 2015 | 16.12 | 16.67 | 16.12 | 16.19 | 298,975 | +0.01(+0.03%) |
Jun 24, 2015 | 16.22 | 16.29 | 16.08 | 16.19 | 168,699 | +0.03(+0.22%) |
Jun 23, 2015 | 16.53 | 16.53 | 16.07 | 16.15 | 244,651 | -0.21(-1.28%) |
Jun 22, 2015 | 15.56 | 16.54 | 15.54 | 16.36 | 288,498 | +0.93(+6.00%) |
Jun 19, 2015 | 15.45 | 15.72 | 15.11 | 15.44 | 1,520,602 | +0.03(+0.23%) |
Jun 18, 2015 | 15.83 | 16.00 | 15.19 | 15.40 | 535,072 | -0.42(-2.64%) |
Jun 17, 2015 | 15.79 | 16.09 | 15.49 | 15.82 | 450,175 | +0.11(+0.73%) |
Jun 16, 2015 | 15.80 | 16.19 | 15.38 | 15.71 | 542,135 | -0.06(-0.41%) |
Jun 15, 2015 | 16.27 | 16.28 | 15.71 | 15.77 | 544,398 | -0.75(-4.55%) |
Jun 12, 2015 | 16.71 | 17.02 | 16.43 | 16.52 | 123,198 | -0.21(-1.28%) |
Jun 11, 2015 | 16.67 | 17.09 | 16.56 | 16.74 | 192,246 | +0.16(+0.96%) |
Jun 10, 2015 | 17.00 | 17.00 | 16.57 | 16.58 | 153,973 | -0.43(-2.52%) |
Jun 09, 2015 | 16.93 | 17.17 | 16.63 | 17.01 | 182,509 | +0.07(+0.41%) |
Jun 08, 2015 | 17.14 | 17.38 | 16.92 | 16.94 | 163,694 | -0.19(-1.13%) |
Jun 05, 2015 | 17.03 | 17.46 | 16.93 | 17.13 | 211,939 | -0.01(-0.06%) |
Jun 04, 2015 | 17.24 | 17.36 | 16.96 | 17.14 | 120,821 | -0.10(-0.58%) |
Jun 03, 2015 | 17.20 | 17.53 | 17.07 | 17.24 | 97,730 | +0.02(+0.12%) |
Jun 02, 2015 | 17.29 | 17.59 | 17.07 | 17.22 | 299,139 | -0.07(-0.43%) |
Jun 01, 2015 | 17.55 | 17.60 | 17.17 | 17.29 | 258,276 | -0.24(-1.39%) |
May 29, 2015 | 17.13 | 17.55 | 16.98 | 17.54 | 259,972 | +0.54(+3.19%) |
May 28, 2015 | 17.28 | 17.32 | 16.82 | 17.00 | 115,257 | -0.29(-1.70%) |
May 27, 2015 | 17.35 | 17.35 | 17.07 | 17.29 | 111,799 | +0.13(+0.75%) |
May 26, 2015 | 17.57 | 17.72 | 17.16 | 17.16 | 208,186 | -0.42(-2.41%) |
May 22, 2015 | 17.62 | 17.58 | 17.58 | 17.58 | 96,848 | +0.05(+0.28%) |
May 21, 2015 | 17.57 | 17.66 | 17.35 | 17.53 | 116,359 | +0.12(+0.71%) |
May 20, 2015 | 17.64 | 17.64 | 17.31 | 17.41 | 104,855 | -0.19(-1.07%) |
May 19, 2015 | 17.92 | 17.92 | 17.55 | 17.60 | 133,805 | -0.18(-1.01%) |
May 18, 2015 | 17.72 | 17.91 | 17.49 | 17.78 | 219,107 | +0.14(+0.82%) |
May 15, 2015 | 18.03 | 18.03 | 17.48 | 17.63 | 168,856 | -0.18(-1.03%) |
May 14, 2015 | 17.64 | 17.96 | 17.54 | 17.82 | 207,143 | +0.18(+1.04%) |
May 13, 2015 | 17.63 | 17.76 | 17.17 | 17.63 | 185,284 | +0.13(+0.77%) |
May 12, 2015 | 17.43 | 17.89 | 17.30 | 17.50 | 188,330 | +0.20(+1.15%) |
May 11, 2015 | 17.69 | 17.78 | 17.08 | 17.30 | 256,363 | -0.43(-2.44%) |
May 08, 2015 | 17.71 | 18.00 | 17.53 | 17.73 | 306,614 | +0.12(+0.71%) |
May 07, 2015 | 17.73 | 17.73 | 17.32 | 17.61 | 351,978 | -0.23(-1.31%) |
May 06, 2015 | 18.34 | 18.51 | 17.76 | 17.84 | 381,364 | -0.37(-2.04%) |
May 05, 2015 | 18.55 | 18.55 | 18.17 | 18.21 | 334,044 | -0.05(-0.27%) |
May 04, 2015 | 18.66 | 18.80 | 18.26 | 18.26 | 314,777 | -0.25(-1.37%) |