Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.14 | 17.21 | 16.98 | 17.16 | 85,558 | -0.00(-0.03%) |
Jul 30, 2015 | 16.78 | 17.16 | 16.76 | 17.16 | 104,363 | +0.30(+1.75%) |
Jul 29, 2015 | 16.98 | 17.06 | 16.81 | 16.86 | 81,306 | -0.09(-0.55%) |
Jul 28, 2015 | 16.97 | 17.00 | 16.63 | 16.96 | 143,629 | +0.01(+0.08%) |
Jul 27, 2015 | 16.97 | 17.10 | 16.81 | 16.94 | 119,716 | -0.06(-0.36%) |
Jul 24, 2015 | 17.16 | 17.31 | 16.82 | 17.00 | 173,847 | -0.15(-0.90%) |
Jul 23, 2015 | 17.46 | 17.50 | 17.00 | 17.16 | 98,334 | -0.23(-1.32%) |
Jul 22, 2015 | 17.01 | 17.52 | 17.01 | 17.39 | 114,148 | +0.28(+1.63%) |
Jul 21, 2015 | 17.27 | 17.66 | 17.01 | 17.11 | 171,651 | -0.27(-1.55%) |
Jul 20, 2015 | 17.38 | 17.53 | 17.36 | 17.38 | 103,824 | -0.05(-0.28%) |
Jul 17, 2015 | 17.58 | 17.60 | 17.27 | 17.43 | 130,712 | -0.09(-0.53%) |
Jul 16, 2015 | 17.42 | 17.63 | 17.38 | 17.52 | 146,669 | +0.26(+1.48%) |
Jul 15, 2015 | 17.34 | 17.38 | 17.23 | 17.27 | 87,018 | -0.04(-0.23%) |
Jul 14, 2015 | 17.23 | 17.38 | 17.10 | 17.31 | 275,852 | +0.11(+0.64%) |
Jul 13, 2015 | 17.15 | 17.30 | 17.07 | 17.19 | 174,012 | +0.10(+0.57%) |
Jul 10, 2015 | 16.92 | 17.11 | 16.86 | 17.10 | 97,508 | +0.30(+1.79%) |
Jul 09, 2015 | 16.86 | 16.86 | 16.72 | 16.80 | 114,318 | -0.00(-0.03%) |
Jul 08, 2015 | 16.69 | 16.85 | 16.33 | 16.80 | 148,324 | +0.01(+0.08%) |
Jul 07, 2015 | 17.15 | 17.22 | 16.51 | 16.79 | 231,596 | -0.42(-2.46%) |
Jul 06, 2015 | 16.79 | 17.22 | 16.75 | 17.21 | 347,108 | +0.29(+1.72%) |
Jul 02, 2015 | 17.01 | 16.92 | 16.92 | 16.92 | 207,613 | -0.07(-0.39%) |
Jul 01, 2015 | 16.56 | 17.01 | 16.56 | 16.99 | 261,026 | +0.39(+2.37%) |
Jun 30, 2015 | 16.53 | 16.74 | 16.53 | 16.59 | 220,652 | +0.17(+1.05%) |
Jun 29, 2015 | 16.15 | 16.63 | 15.91 | 16.42 | 385,217 | +0.17(+1.06%) |
Jun 26, 2015 | 16.24 | 16.36 | 16.13 | 16.25 | 6,160,383 | -0.05(-0.30%) |
Jun 25, 2015 | 16.41 | 16.44 | 16.28 | 16.30 | 435,866 | -0.12(-0.75%) |
Jun 24, 2015 | 16.44 | 16.59 | 16.40 | 16.42 | 244,841 | +0.00(+0.03%) |
Jun 23, 2015 | 16.45 | 16.50 | 16.41 | 16.42 | 262,312 | -0.04(-0.21%) |
Jun 22, 2015 | 16.54 | 16.55 | 16.42 | 16.45 | 257,377 | +0.00(+0.00%) |
Jun 19, 2015 | 16.61 | 16.65 | 16.38 | 16.45 | 279,082 | -0.18(-1.06%) |
Jun 18, 2015 | 16.72 | 16.72 | 16.61 | 16.63 | 464,680 | -0.03(-0.19%) |
Jun 17, 2015 | 16.69 | 16.78 | 16.58 | 16.66 | 212,250 | -0.08(-0.50%) |
Jun 16, 2015 | 16.40 | 16.78 | 16.32 | 16.74 | 344,792 | +0.34(+2.07%) |
Jun 15, 2015 | 16.38 | 16.41 | 16.28 | 16.40 | 275,804 | +0.06(+0.38%) |
Jun 12, 2015 | 16.34 | 16.37 | 16.30 | 16.34 | 119,095 | +0.00(+0.00%) |
Jun 11, 2015 | 16.32 | 16.42 | 16.20 | 16.34 | 119,104 | +0.01(+0.08%) |
Jun 10, 2015 | 16.07 | 16.34 | 15.98 | 16.33 | 275,700 | +0.38(+2.38%) |
Jun 09, 2015 | 15.90 | 15.99 | 15.86 | 15.95 | 184,207 | +0.08(+0.53%) |
Jun 08, 2015 | 15.89 | 16.11 | 15.71 | 15.87 | 262,238 | -0.03(-0.17%) |
Jun 05, 2015 | 15.87 | 15.90 | 15.68 | 15.89 | 178,506 | +0.06(+0.39%) |
Jun 04, 2015 | 15.88 | 15.94 | 15.81 | 15.83 | 152,565 | -0.11(-0.69%) |
Jun 03, 2015 | 15.81 | 15.95 | 15.72 | 15.94 | 357,819 | +0.20(+1.26%) |
Jun 02, 2015 | 15.78 | 15.88 | 15.59 | 15.74 | 223,853 | +0.07(+0.45%) |
Jun 01, 2015 | 15.59 | 16.01 | 15.44 | 15.67 | 242,554 | +0.19(+1.23%) |
May 29, 2015 | 15.70 | 15.70 | 15.38 | 15.48 | 385,807 | -0.27(-1.71%) |
May 28, 2015 | 15.65 | 15.79 | 15.43 | 15.75 | 112,890 | +0.04(+0.22%) |
May 27, 2015 | 15.47 | 15.74 | 15.43 | 15.72 | 180,512 | +0.23(+1.51%) |
May 26, 2015 | 15.62 | 15.66 | 15.37 | 15.48 | 149,744 | -0.19(-1.24%) |
May 22, 2015 | 15.51 | 15.68 | 15.68 | 15.68 | 61,808 | -0.05(-0.34%) |
May 21, 2015 | 15.86 | 15.86 | 15.40 | 15.73 | 131,509 | -0.12(-0.75%) |
May 20, 2015 | 15.63 | 15.90 | 15.58 | 15.85 | 127,205 | +0.24(+1.53%) |
May 19, 2015 | 15.69 | 15.69 | 15.52 | 15.61 | 86,923 | +0.00(+0.00%) |
May 18, 2015 | 15.50 | 15.67 | 15.46 | 15.61 | 72,866 | +0.10(+0.66%) |
May 15, 2015 | 15.59 | 15.70 | 15.40 | 15.51 | 34,110 | -0.07(-0.45%) |
May 14, 2015 | 15.24 | 15.77 | 15.24 | 15.58 | 106,600 | -0.02(-0.14%) |
May 13, 2015 | 15.60 | 15.63 | 15.35 | 15.60 | 72,080 | +0.09(+0.57%) |
May 12, 2015 | 15.45 | 15.59 | 15.29 | 15.51 | 63,834 | -0.04(-0.28%) |
May 11, 2015 | 15.51 | 15.63 | 15.42 | 15.56 | 88,535 | +0.07(+0.43%) |
May 08, 2015 | 15.68 | 15.78 | 15.40 | 15.49 | 63,474 | -0.07(-0.45%) |
May 07, 2015 | 15.62 | 15.62 | 15.31 | 15.56 | 125,738 | -0.12(-0.76%) |
May 06, 2015 | 15.91 | 15.92 | 15.56 | 15.68 | 84,870 | -0.15(-0.98%) |
May 05, 2015 | 16.12 | 16.14 | 15.75 | 15.83 | 81,177 | -0.30(-1.86%) |
May 04, 2015 | 15.79 | 16.28 | 15.72 | 16.13 | 119,274 | +0.38(+2.41%) |