Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.49 | 18.83 | 18.45 | 18.56 | 100,102 | +0.07(+0.38%) |
Jul 30, 2015 | 18.42 | 18.53 | 18.25 | 18.49 | 89,690 | -0.05(-0.27%) |
Jul 29, 2015 | 17.97 | 18.60 | 17.95 | 18.54 | 111,679 | +0.55(+3.06%) |
Jul 28, 2015 | 18.05 | 18.12 | 17.71 | 17.99 | 123,056 | -0.04(-0.22%) |
Jul 27, 2015 | 18.01 | 18.18 | 17.74 | 18.03 | 115,647 | -0.15(-0.83%) |
Jul 24, 2015 | 18.16 | 18.38 | 18.09 | 18.18 | 145,022 | -0.03(-0.16%) |
Jul 23, 2015 | 18.21 | 18.40 | 18.10 | 18.21 | 104,919 | +0.11(+0.61%) |
Jul 22, 2015 | 18.06 | 18.14 | 17.85 | 18.10 | 123,040 | -0.03(-0.17%) |
Jul 21, 2015 | 18.23 | 18.61 | 18.06 | 18.13 | 140,928 | -0.11(-0.60%) |
Jul 20, 2015 | 18.52 | 18.55 | 18.06 | 18.24 | 83,564 | -0.28(-1.51%) |
Jul 17, 2015 | 18.80 | 18.86 | 18.39 | 18.52 | 111,037 | -0.29(-1.54%) |
Jul 16, 2015 | 18.82 | 18.90 | 18.61 | 18.81 | 97,685 | +0.17(+0.91%) |
Jul 15, 2015 | 18.84 | 18.88 | 18.48 | 18.64 | 138,658 | -0.15(-0.80%) |
Jul 14, 2015 | 18.80 | 18.98 | 18.62 | 18.79 | 112,746 | +0.02(+0.11%) |
Jul 13, 2015 | 18.61 | 18.87 | 18.55 | 18.77 | 176,898 | +0.25(+1.35%) |
Jul 10, 2015 | 18.36 | 18.92 | 18.29 | 18.52 | 208,062 | +0.64(+3.58%) |
Jul 09, 2015 | 18.50 | 18.50 | 17.81 | 17.88 | 130,936 | -0.36(-1.97%) |
Jul 08, 2015 | 18.46 | 18.66 | 17.96 | 18.24 | 154,140 | -0.44(-2.36%) |
Jul 07, 2015 | 18.82 | 18.82 | 18.20 | 18.68 | 169,861 | -0.05(-0.27%) |
Jul 06, 2015 | 18.24 | 18.77 | 18.23 | 18.73 | 240,145 | +0.23(+1.24%) |
Jul 02, 2015 | 18.68 | 18.50 | 18.50 | 18.50 | 94,200 | -0.25(-1.33%) |
Jul 01, 2015 | 18.96 | 19.10 | 18.57 | 18.75 | 136,525 | +0.02(+0.11%) |
Jun 30, 2015 | 19.27 | 19.27 | 18.72 | 18.73 | 206,512 | -0.30(-1.58%) |
Jun 29, 2015 | 19.63 | 19.80 | 19.00 | 19.03 | 353,018 | -0.83(-4.18%) |
Jun 26, 2015 | 20.08 | 20.10 | 19.70 | 19.86 | 355,001 | -0.11(-0.55%) |
Jun 25, 2015 | 19.95 | 20.04 | 19.82 | 19.97 | 152,664 | +0.15(+0.76%) |
Jun 24, 2015 | 20.47 | 20.47 | 19.65 | 19.82 | 265,147 | -0.86(-4.16%) |
Jun 23, 2015 | 20.55 | 20.72 | 20.02 | 20.68 | 154,520 | +0.20(+0.98%) |
Jun 22, 2015 | 20.05 | 20.48 | 20.05 | 20.48 | 225,840 | +0.50(+2.50%) |
Jun 19, 2015 | 19.45 | 20.02 | 19.44 | 19.98 | 252,227 | +0.58(+2.99%) |
Jun 18, 2015 | 19.26 | 19.49 | 18.95 | 19.40 | 120,155 | +0.19(+0.99%) |
Jun 17, 2015 | 19.59 | 19.59 | 19.10 | 19.21 | 113,599 | -0.29(-1.49%) |
Jun 16, 2015 | 19.33 | 19.74 | 19.24 | 19.50 | 146,852 | +0.12(+0.62%) |
Jun 15, 2015 | 19.20 | 19.45 | 18.98 | 19.38 | 97,283 | -0.06(-0.31%) |
Jun 12, 2015 | 19.47 | 19.49 | 19.33 | 19.44 | 61,099 | -0.04(-0.21%) |
Jun 11, 2015 | 19.33 | 19.63 | 19.30 | 19.48 | 111,467 | +0.29(+1.51%) |
Jun 10, 2015 | 19.00 | 19.35 | 18.97 | 19.19 | 207,304 | +0.35(+1.86%) |
Jun 09, 2015 | 18.84 | 18.98 | 18.65 | 18.84 | 129,593 | +0.00(+0.00%) |
Jun 08, 2015 | 18.76 | 18.90 | 18.73 | 18.84 | 84,405 | +0.02(+0.11%) |
Jun 05, 2015 | 18.60 | 18.86 | 18.22 | 18.82 | 94,802 | +0.16(+0.86%) |
Jun 04, 2015 | 18.70 | 18.78 | 18.34 | 18.66 | 115,903 | -0.03(-0.16%) |
Jun 03, 2015 | 18.30 | 18.78 | 18.29 | 18.69 | 72,568 | +0.41(+2.24%) |
Jun 02, 2015 | 18.20 | 18.50 | 18.10 | 18.28 | 89,535 | -0.03(-0.16%) |
Jun 01, 2015 | 18.29 | 18.39 | 17.88 | 18.31 | 50,509 | +0.13(+0.72%) |
May 29, 2015 | 18.14 | 18.29 | 17.93 | 18.18 | 69,753 | -0.02(-0.11%) |
May 28, 2015 | 18.28 | 18.47 | 18.14 | 18.20 | 50,486 | -0.10(-0.55%) |
May 27, 2015 | 18.33 | 18.42 | 18.18 | 18.30 | 58,343 | -0.02(-0.11%) |
May 26, 2015 | 18.58 | 18.58 | 18.07 | 18.32 | 80,423 | -0.36(-1.93%) |
May 22, 2015 | 18.85 | 18.68 | 18.68 | 18.68 | 111,200 | -0.26(-1.37%) |
May 21, 2015 | 18.42 | 18.95 | 18.19 | 18.94 | 140,700 | +0.71(+3.89%) |
May 20, 2015 | 18.29 | 18.34 | 18.13 | 18.23 | 57,397 | -0.02(-0.11%) |
May 19, 2015 | 18.59 | 18.60 | 18.21 | 18.25 | 50,828 | -0.35(-1.88%) |
May 18, 2015 | 18.10 | 18.70 | 18.08 | 18.60 | 74,737 | +0.32(+1.75%) |
May 15, 2015 | 18.50 | 18.68 | 18.20 | 18.28 | 76,280 | -0.27(-1.46%) |
May 14, 2015 | 18.46 | 18.70 | 18.41 | 18.55 | 127,433 | +0.14(+0.76%) |
May 13, 2015 | 18.59 | 18.73 | 18.35 | 18.41 | 83,046 | -0.16(-0.86%) |
May 12, 2015 | 18.39 | 18.62 | 17.86 | 18.57 | 103,023 | +0.16(+0.87%) |
May 11, 2015 | 18.48 | 18.59 | 18.33 | 18.41 | 201,070 | -0.14(-0.75%) |
May 08, 2015 | 19.02 | 19.02 | 18.48 | 18.55 | 87,950 | -0.19(-1.01%) |
May 07, 2015 | 18.60 | 18.93 | 18.60 | 18.74 | 142,712 | +0.08(+0.43%) |
May 06, 2015 | 18.63 | 18.73 | 18.38 | 18.66 | 215,625 | +0.09(+0.48%) |
May 05, 2015 | 19.32 | 19.51 | 18.00 | 18.57 | 336,555 | -0.11(-0.59%) |
May 04, 2015 | 18.43 | 18.87 | 18.37 | 18.68 | 184,053 | +0.38(+2.08%) |