Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.34 | 16.34 | 16.10 | 16.10 | 8,659 | -0.29(-1.79%) |
Jul 30, 2015 | 16.30 | 16.40 | 16.30 | 16.40 | 8,307 | +0.02(+0.12%) |
Jul 29, 2015 | 16.12 | 16.40 | 16.07 | 16.38 | 27,548 | +0.26(+1.64%) |
Jul 28, 2015 | 16.05 | 16.18 | 15.76 | 16.11 | 15,832 | +0.26(+1.67%) |
Jul 27, 2015 | 15.88 | 15.96 | 15.77 | 15.85 | 16,165 | -0.14(-0.88%) |
Jul 24, 2015 | 16.16 | 16.16 | 15.93 | 15.99 | 19,003 | -0.20(-1.23%) |
Jul 23, 2015 | 16.21 | 16.48 | 16.19 | 16.19 | 13,720 | -0.06(-0.35%) |
Jul 22, 2015 | 16.47 | 16.47 | 16.25 | 16.25 | 16,243 | -0.43(-2.60%) |
Jul 21, 2015 | 16.82 | 16.82 | 16.65 | 16.68 | 9,739 | -0.22(-1.28%) |
Jul 20, 2015 | 16.94 | 17.15 | 16.90 | 16.90 | 28,750 | +0.02(+0.11%) |
Jul 17, 2015 | 17.02 | 17.02 | 16.83 | 16.88 | 15,074 | -0.07(-0.39%) |
Jul 16, 2015 | 17.03 | 17.03 | 16.83 | 16.94 | 12,659 | +0.02(+0.13%) |
Jul 15, 2015 | 17.16 | 17.16 | 16.86 | 16.92 | 17,606 | -0.28(-1.61%) |
Jul 14, 2015 | 17.00 | 17.24 | 17.00 | 17.20 | 14,872 | +0.13(+0.77%) |
Jul 13, 2015 | 17.17 | 17.17 | 16.93 | 17.07 | 21,012 | +0.15(+0.91%) |
Jul 10, 2015 | 16.89 | 16.93 | 16.84 | 16.91 | 13,644 | +0.26(+1.55%) |
Jul 09, 2015 | 16.85 | 16.94 | 16.64 | 16.65 | 12,924 | +0.07(+0.44%) |
Jul 08, 2015 | 16.93 | 16.93 | 16.51 | 16.58 | 21,189 | -0.51(-2.98%) |
Jul 07, 2015 | 17.07 | 17.13 | 16.59 | 17.09 | 25,484 | +0.10(+0.61%) |
Jul 06, 2015 | 17.07 | 17.17 | 16.88 | 16.99 | 18,788 | -0.28(-1.61%) |
Jul 02, 2015 | 17.36 | 17.27 | 17.27 | 17.27 | 21,081 | +0.01(+0.05%) |
Jul 01, 2015 | 17.52 | 17.55 | 17.23 | 17.26 | 19,958 | -0.17(-0.97%) |
Jun 30, 2015 | 17.74 | 17.74 | 17.34 | 17.42 | 23,713 | +0.04(+0.21%) |
Jun 29, 2015 | 17.85 | 17.90 | 17.38 | 17.39 | 47,332 | -0.61(-3.41%) |
Jun 26, 2015 | 18.16 | 18.16 | 17.94 | 18.00 | 19,796 | -0.29(-1.60%) |
Jun 25, 2015 | 18.37 | 18.41 | 18.26 | 18.29 | 12,409 | -0.12(-0.65%) |
Jun 24, 2015 | 18.62 | 18.62 | 18.38 | 18.41 | 52,728 | -0.20(-1.06%) |
Jun 23, 2015 | 18.45 | 18.61 | 18.45 | 18.61 | 56,380 | +0.11(+0.60%) |
Jun 22, 2015 | 18.45 | 18.60 | 18.44 | 18.50 | 16,562 | -0.01(-0.06%) |
Jun 19, 2015 | 18.61 | 18.61 | 18.42 | 18.51 | 21,730 | -0.10(-0.53%) |
Jun 18, 2015 | 18.40 | 18.64 | 18.40 | 18.61 | 13,653 | +0.19(+1.02%) |
Jun 17, 2015 | 18.44 | 18.52 | 18.33 | 18.42 | 9,930 | +0.08(+0.44%) |
Jun 16, 2015 | 18.39 | 18.39 | 18.23 | 18.34 | 27,939 | +0.07(+0.40%) |
Jun 15, 2015 | 17.96 | 18.30 | 17.76 | 18.27 | 18,611 | +0.11(+0.60%) |
Jun 12, 2015 | 18.24 | 18.24 | 18.14 | 18.16 | 11,246 | -0.10(-0.55%) |
Jun 11, 2015 | 18.28 | 18.29 | 18.22 | 18.26 | 10,008 | +0.07(+0.39%) |
Jun 10, 2015 | 18.08 | 18.28 | 18.05 | 18.19 | 19,074 | +0.18(+0.99%) |
Jun 09, 2015 | 18.16 | 18.30 | 17.90 | 18.01 | 15,587 | -0.15(-0.84%) |
Jun 08, 2015 | 18.50 | 18.50 | 18.12 | 18.16 | 24,942 | -0.21(-1.12%) |
Jun 05, 2015 | 18.21 | 18.37 | 18.09 | 18.37 | 11,838 | +0.18(+1.00%) |
Jun 04, 2015 | 18.49 | 18.49 | 18.18 | 18.18 | 14,147 | -0.29(-1.59%) |
Jun 03, 2015 | 18.56 | 18.64 | 18.45 | 18.48 | 15,658 | +0.02(+0.10%) |
Jun 02, 2015 | 18.41 | 18.54 | 18.29 | 18.46 | 12,272 | -0.04(-0.20%) |
Jun 01, 2015 | 18.52 | 18.52 | 18.37 | 18.50 | 39,449 | +0.02(+0.10%) |
May 29, 2015 | 18.67 | 18.73 | 18.46 | 18.48 | 19,983 | -0.19(-1.01%) |
May 28, 2015 | 18.53 | 18.67 | 18.48 | 18.67 | 13,378 | +0.06(+0.31%) |
May 27, 2015 | 18.43 | 18.61 | 18.32 | 18.61 | 25,380 | +0.26(+1.43%) |
May 26, 2015 | 18.66 | 18.66 | 18.30 | 18.35 | 28,896 | -0.28(-1.53%) |
May 22, 2015 | 18.62 | 18.63 | 18.63 | 18.63 | 29,275 | +0.08(+0.42%) |
May 21, 2015 | 18.47 | 18.60 | 18.47 | 18.55 | 26,822 | +0.13(+0.72%) |
May 20, 2015 | 18.46 | 18.50 | 18.38 | 18.42 | 38,084 | -0.01(-0.05%) |
May 19, 2015 | 18.60 | 18.66 | 18.43 | 18.43 | 10,968 | -0.20(-1.06%) |
May 18, 2015 | 18.62 | 18.67 | 18.53 | 18.63 | 24,910 | +0.07(+0.35%) |
May 15, 2015 | 18.57 | 18.60 | 18.47 | 18.56 | 16,803 | +0.09(+0.47%) |
May 14, 2015 | 18.54 | 18.54 | 18.33 | 18.48 | 17,291 | +0.17(+0.92%) |
May 13, 2015 | 18.29 | 18.39 | 18.26 | 18.31 | 25,111 | +0.07(+0.41%) |
May 12, 2015 | 18.32 | 18.32 | 18.08 | 18.23 | 24,215 | -0.09(-0.51%) |
May 11, 2015 | 18.32 | 18.42 | 18.31 | 18.33 | 20,659 | +0.10(+0.57%) |
May 08, 2015 | 18.15 | 18.22 | 18.15 | 18.22 | 20,459 | +0.33(+1.87%) |
May 07, 2015 | 17.76 | 17.90 | 17.67 | 17.89 | 24,309 | +0.31(+1.75%) |
May 06, 2015 | 17.76 | 17.76 | 17.49 | 17.58 | 12,788 | -0.16(-0.91%) |
May 05, 2015 | 18.08 | 18.20 | 17.67 | 17.74 | 27,274 | -0.29(-1.62%) |
May 04, 2015 | 18.05 | 18.12 | 18.00 | 18.04 | 36,500 | +0.12(+0.68%) |