Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.75 | 16.86 | 16.61 | 16.67 | 424,697 | -0.09(-0.54%) |
Jul 30, 2015 | 16.61 | 16.86 | 16.56 | 16.77 | 461,189 | +0.14(+0.82%) |
Jul 29, 2015 | 16.52 | 16.79 | 16.52 | 16.63 | 486,202 | +0.10(+0.61%) |
Jul 28, 2015 | 16.43 | 16.54 | 16.22 | 16.53 | 552,795 | +0.16(+0.97%) |
Jul 27, 2015 | 16.53 | 16.53 | 16.35 | 16.37 | 533,834 | +0.01(+0.03%) |
Jul 24, 2015 | 16.40 | 16.64 | 16.35 | 16.36 | 888,933 | +0.07(+0.45%) |
Jul 23, 2015 | 16.23 | 16.75 | 16.14 | 16.29 | 1,207,997 | +0.20(+1.23%) |
Jul 22, 2015 | 16.09 | 16.12 | 16.00 | 16.09 | 616,366 | +0.01(+0.04%) |
Jul 21, 2015 | 16.19 | 16.21 | 16.04 | 16.09 | 457,458 | -0.12(-0.77%) |
Jul 20, 2015 | 16.43 | 16.45 | 16.15 | 16.21 | 505,788 | -0.20(-1.20%) |
Jul 17, 2015 | 16.52 | 16.55 | 16.31 | 16.41 | 440,012 | -0.12(-0.75%) |
Jul 16, 2015 | 16.58 | 16.61 | 16.51 | 16.53 | 458,495 | +0.03(+0.17%) |
Jul 15, 2015 | 16.60 | 16.61 | 16.47 | 16.51 | 409,582 | -0.05(-0.27%) |
Jul 14, 2015 | 16.60 | 16.62 | 16.39 | 16.55 | 698,022 | -0.07(-0.44%) |
Jul 13, 2015 | 16.66 | 16.70 | 16.56 | 16.62 | 471,451 | +0.02(+0.10%) |
Jul 10, 2015 | 16.68 | 16.74 | 16.60 | 16.61 | 538,242 | +0.06(+0.34%) |
Jul 09, 2015 | 16.64 | 16.70 | 16.48 | 16.55 | 434,951 | +0.07(+0.45%) |
Jul 08, 2015 | 16.53 | 16.71 | 16.40 | 16.48 | 552,788 | -0.16(-0.98%) |
Jul 07, 2015 | 16.45 | 16.65 | 16.30 | 16.64 | 435,498 | +0.21(+1.31%) |
Jul 06, 2015 | 16.42 | 16.60 | 16.32 | 16.43 | 442,502 | -0.10(-0.58%) |
Jul 02, 2015 | 16.58 | 16.52 | 16.52 | 16.52 | 491,254 | +0.01(+0.03%) |
Jul 01, 2015 | 16.23 | 16.52 | 16.21 | 16.52 | 668,949 | +0.41(+2.52%) |
Jun 30, 2015 | 16.08 | 16.27 | 16.02 | 16.11 | 714,045 | +0.05(+0.28%) |
Jun 29, 2015 | 16.32 | 16.39 | 16.05 | 16.07 | 570,305 | -0.34(-2.10%) |
Jun 26, 2015 | 16.55 | 16.60 | 16.35 | 16.41 | 863,208 | -0.08(-0.48%) |
Jun 25, 2015 | 16.64 | 16.68 | 16.46 | 16.49 | 495,197 | -0.14(-0.84%) |
Jun 24, 2015 | 16.58 | 16.68 | 16.54 | 16.63 | 447,635 | +0.01(+0.07%) |
Jun 23, 2015 | 16.59 | 16.63 | 16.46 | 16.62 | 556,554 | +0.06(+0.34%) |
Jun 22, 2015 | 16.63 | 16.71 | 16.53 | 16.56 | 645,970 | -0.04(-0.24%) |
Jun 19, 2015 | 16.47 | 16.70 | 16.46 | 16.60 | 1,279,858 | +0.04(+0.27%) |
Jun 18, 2015 | 16.61 | 16.68 | 16.52 | 16.56 | 931,598 | +0.02(+0.13%) |
Jun 17, 2015 | 16.64 | 16.79 | 16.51 | 16.53 | 665,012 | -0.10(-0.60%) |
Jun 16, 2015 | 16.58 | 16.80 | 16.50 | 16.63 | 1,234,825 | +0.03(+0.17%) |
Jun 15, 2015 | 16.56 | 16.63 | 16.47 | 16.61 | 709,157 | -0.04(-0.23%) |
Jun 12, 2015 | 16.61 | 16.69 | 16.61 | 16.64 | 518,240 | -0.01(-0.07%) |
Jun 11, 2015 | 16.66 | 16.79 | 16.56 | 16.66 | 467,209 | -0.02(-0.13%) |
Jun 10, 2015 | 16.66 | 16.77 | 16.64 | 16.68 | 480,114 | +0.04(+0.27%) |
Jun 09, 2015 | 16.62 | 16.75 | 16.54 | 16.63 | 359,109 | +0.02(+0.10%) |
Jun 08, 2015 | 16.67 | 16.68 | 16.52 | 16.62 | 368,594 | -0.05(-0.30%) |
Jun 05, 2015 | 16.71 | 16.65 | 16.48 | 16.67 | 432,238 | +0.02(+0.10%) |
Jun 04, 2015 | 16.88 | 16.90 | 16.61 | 16.65 | 548,055 | -0.28(-1.68%) |
Jun 03, 2015 | 16.91 | 17.03 | 16.77 | 16.94 | 498,610 | +0.07(+0.40%) |
Jun 02, 2015 | 17.06 | 17.14 | 16.72 | 16.87 | 621,001 | -0.31(-1.82%) |
Jun 01, 2015 | 17.43 | 17.43 | 17.03 | 17.18 | 562,971 | -0.09(-0.52%) |
May 29, 2015 | 17.28 | 17.34 | 17.19 | 17.27 | 1,234,114 | -0.04(-0.23%) |
May 28, 2015 | 17.22 | 17.37 | 17.20 | 17.31 | 522,480 | +0.08(+0.49%) |
May 27, 2015 | 16.96 | 17.25 | 16.92 | 17.23 | 624,161 | +0.31(+1.81%) |
May 26, 2015 | 16.76 | 16.97 | 16.70 | 16.92 | 626,983 | +0.11(+0.66%) |
May 22, 2015 | 16.80 | 16.81 | 16.81 | 16.81 | 449,319 | +0.06(+0.37%) |
May 21, 2015 | 16.80 | 16.83 | 16.71 | 16.75 | 368,574 | -0.02(-0.13%) |
May 20, 2015 | 16.86 | 16.88 | 16.70 | 16.77 | 769,914 | +0.00(+0.00%) |
May 19, 2015 | 16.80 | 16.81 | 16.70 | 16.77 | 550,556 | +0.01(+0.07%) |
May 18, 2015 | 16.66 | 16.80 | 16.58 | 16.76 | 815,120 | +0.13(+0.81%) |
May 15, 2015 | 16.75 | 16.75 | 16.61 | 16.62 | 461,045 | -0.08(-0.47%) |
May 14, 2015 | 16.55 | 16.75 | 16.46 | 16.70 | 868,471 | +0.27(+1.66%) |
May 13, 2015 | 16.59 | 16.65 | 16.42 | 16.43 | 584,423 | -0.12(-0.71%) |
May 12, 2015 | 16.57 | 16.65 | 16.41 | 16.54 | 464,388 | -0.07(-0.40%) |
May 11, 2015 | 16.64 | 16.87 | 16.61 | 16.61 | 531,085 | -0.06(-0.33%) |
May 08, 2015 | 16.85 | 16.92 | 16.66 | 16.67 | 1,161,976 | -0.08(-0.50%) |
May 07, 2015 | 16.72 | 16.81 | 16.55 | 16.75 | 1,286,126 | +0.01(+0.03%) |
May 06, 2015 | 16.88 | 16.94 | 16.64 | 16.75 | 817,714 | -0.06(-0.33%) |
May 05, 2015 | 17.04 | 17.07 | 16.76 | 16.80 | 847,243 | -0.23(-1.34%) |
May 04, 2015 | 16.98 | 17.12 | 16.92 | 17.03 | 942,743 | +0.05(+0.30%) |