Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.97 | 18.25 | 17.80 | 18.08 | 1,056,274 | +0.18(+0.98%) |
Jul 30, 2015 | 17.83 | 17.97 | 17.71 | 17.90 | 973,918 | +0.01(+0.03%) |
Jul 29, 2015 | 17.64 | 17.95 | 17.47 | 17.90 | 1,010,520 | +0.25(+1.44%) |
Jul 28, 2015 | 17.58 | 17.76 | 17.40 | 17.64 | 809,583 | +0.12(+0.69%) |
Jul 27, 2015 | 17.41 | 17.61 | 17.31 | 17.52 | 812,359 | +0.01(+0.03%) |
Jul 24, 2015 | 17.93 | 18.02 | 17.33 | 17.51 | 1,768,348 | -0.42(-2.33%) |
Jul 23, 2015 | 18.33 | 18.36 | 17.80 | 17.93 | 883,908 | -0.30(-1.63%) |
Jul 22, 2015 | 17.93 | 18.40 | 17.87 | 18.23 | 1,430,936 | +0.25(+1.38%) |
Jul 21, 2015 | 18.07 | 18.27 | 17.83 | 17.98 | 723,979 | -0.05(-0.30%) |
Jul 20, 2015 | 18.17 | 18.23 | 17.82 | 18.04 | 904,755 | -0.13(-0.70%) |
Jul 17, 2015 | 18.40 | 18.51 | 18.03 | 18.16 | 1,254,324 | -0.18(-0.96%) |
Jul 16, 2015 | 18.53 | 18.53 | 18.25 | 18.34 | 1,167,753 | -0.15(-0.82%) |
Jul 15, 2015 | 18.76 | 18.76 | 18.35 | 18.49 | 1,269,666 | -0.24(-1.29%) |
Jul 14, 2015 | 18.64 | 18.79 | 18.51 | 18.73 | 846,784 | +0.07(+0.36%) |
Jul 13, 2015 | 18.86 | 18.91 | 18.52 | 18.66 | 1,107,128 | -0.13(-0.71%) |
Jul 10, 2015 | 18.59 | 18.85 | 18.49 | 18.80 | 1,334,962 | +0.32(+1.74%) |
Jul 09, 2015 | 18.50 | 18.61 | 18.39 | 18.48 | 1,264,284 | +0.21(+1.13%) |
Jul 08, 2015 | 18.22 | 18.52 | 18.17 | 18.27 | 1,579,700 | -0.10(-0.56%) |
Jul 07, 2015 | 18.10 | 18.40 | 17.91 | 18.37 | 1,344,617 | +0.24(+1.34%) |
Jul 06, 2015 | 18.04 | 18.45 | 17.91 | 18.13 | 1,512,378 | -0.01(-0.07%) |
Jul 02, 2015 | 18.34 | 18.14 | 18.14 | 18.14 | 1,322,084 | -0.18(-0.96%) |
Jul 01, 2015 | 18.31 | 18.33 | 17.92 | 18.32 | 1,362,294 | +0.18(+0.97%) |
Jun 30, 2015 | 18.46 | 18.65 | 18.04 | 18.14 | 1,416,055 | -0.11(-0.60%) |
Jun 29, 2015 | 18.56 | 18.77 | 18.18 | 18.25 | 1,468,904 | -0.40(-2.14%) |
Jun 26, 2015 | 18.72 | 18.85 | 18.56 | 18.65 | 1,574,472 | +0.01(+0.06%) |
Jun 25, 2015 | 18.67 | 18.91 | 18.57 | 18.64 | 1,521,296 | +0.08(+0.46%) |
Jun 24, 2015 | 18.62 | 18.88 | 18.53 | 18.56 | 1,177,979 | +0.16(+0.89%) |
Jun 23, 2015 | 18.35 | 18.59 | 18.27 | 18.39 | 880,092 | +0.04(+0.23%) |
Jun 22, 2015 | 18.31 | 18.43 | 18.20 | 18.35 | 1,024,048 | +0.14(+0.76%) |
Jun 19, 2015 | 18.06 | 18.42 | 17.98 | 18.21 | 2,256,332 | +0.24(+1.31%) |
Jun 18, 2015 | 17.85 | 18.15 | 17.85 | 17.97 | 1,477,390 | +0.15(+0.85%) |
Jun 17, 2015 | 17.76 | 17.86 | 17.62 | 17.82 | 849,374 | +0.07(+0.38%) |
Jun 16, 2015 | 17.79 | 17.93 | 17.65 | 17.76 | 1,115,530 | -0.03(-0.17%) |
Jun 15, 2015 | 18.08 | 18.08 | 17.44 | 17.79 | 2,832,233 | +0.39(+2.23%) |
Jun 12, 2015 | 17.20 | 17.47 | 17.16 | 17.40 | 910,685 | +0.10(+0.56%) |
Jun 11, 2015 | 17.30 | 17.55 | 17.25 | 17.30 | 1,255,930 | +0.09(+0.53%) |
Jun 10, 2015 | 17.03 | 17.28 | 17.01 | 17.21 | 1,037,890 | +0.22(+1.32%) |
Jun 09, 2015 | 17.01 | 17.12 | 16.78 | 16.99 | 815,691 | -0.02(-0.14%) |
Jun 08, 2015 | 16.99 | 17.10 | 16.92 | 17.01 | 977,199 | +0.02(+0.11%) |
Jun 05, 2015 | 16.79 | 17.01 | 16.69 | 16.99 | 1,098,581 | +0.13(+0.79%) |
Jun 04, 2015 | 16.96 | 17.10 | 16.82 | 16.86 | 905,353 | -0.16(-0.92%) |
Jun 03, 2015 | 16.92 | 17.19 | 16.75 | 17.02 | 682,384 | +0.12(+0.68%) |
Jun 02, 2015 | 16.93 | 17.07 | 16.83 | 16.90 | 568,076 | -0.08(-0.46%) |
Jun 01, 2015 | 17.01 | 17.13 | 16.88 | 16.98 | 665,645 | +0.05(+0.32%) |
May 29, 2015 | 17.13 | 17.19 | 16.86 | 16.93 | 791,605 | -0.24(-1.38%) |
May 28, 2015 | 16.95 | 17.36 | 16.95 | 17.16 | 1,072,954 | +0.15(+0.89%) |
May 27, 2015 | 16.98 | 17.02 | 16.75 | 17.01 | 820,712 | +0.01(+0.04%) |
May 26, 2015 | 17.16 | 17.22 | 16.93 | 17.01 | 572,775 | -0.18(-1.02%) |
May 22, 2015 | 17.21 | 17.18 | 17.18 | 17.18 | 777,822 | -0.07(-0.42%) |
May 21, 2015 | 17.32 | 17.40 | 17.18 | 17.25 | 784,895 | -0.07(-0.38%) |
May 20, 2015 | 17.37 | 17.44 | 17.08 | 17.32 | 1,244,215 | -0.05(-0.28%) |
May 19, 2015 | 17.33 | 17.62 | 17.26 | 17.37 | 1,408,719 | +0.15(+0.84%) |
May 18, 2015 | 17.02 | 17.33 | 16.90 | 17.22 | 1,622,063 | +0.24(+1.43%) |
May 15, 2015 | 16.87 | 17.18 | 16.67 | 16.98 | 1,110,296 | -0.05(-0.28%) |
May 14, 2015 | 16.85 | 17.13 | 16.75 | 17.03 | 1,153,708 | +0.28(+1.70%) |
May 13, 2015 | 16.76 | 17.01 | 16.73 | 16.75 | 803,521 | -0.01(-0.07%) |
May 12, 2015 | 16.68 | 16.84 | 16.44 | 16.76 | 876,566 | -0.08(-0.50%) |
May 11, 2015 | 16.95 | 17.06 | 16.79 | 16.84 | 916,210 | -0.07(-0.39%) |
May 08, 2015 | 16.99 | 17.17 | 16.90 | 16.91 | 1,280,164 | +0.13(+0.75%) |
May 07, 2015 | 16.41 | 16.88 | 16.35 | 16.78 | 1,580,035 | +0.35(+2.12%) |
May 06, 2015 | 16.18 | 16.44 | 15.93 | 16.43 | 1,619,311 | +0.32(+1.97%) |
May 05, 2015 | 16.59 | 16.65 | 15.91 | 16.12 | 1,741,420 | -0.16(-1.00%) |
May 04, 2015 | 16.28 | 16.61 | 16.14 | 16.28 | 1,203,262 | +0.05(+0.33%) |