Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.49 | 16.60 | 16.19 | 16.56 | 508,242 | +0.08(+0.50%) |
Jul 30, 2015 | 15.98 | 16.56 | 15.98 | 16.48 | 444,200 | +0.41(+2.55%) |
Jul 29, 2015 | 15.94 | 16.33 | 15.75 | 16.07 | 309,049 | +0.09(+0.57%) |
Jul 28, 2015 | 15.51 | 16.02 | 15.36 | 15.98 | 392,256 | +0.56(+3.61%) |
Jul 27, 2015 | 15.23 | 15.48 | 15.02 | 15.42 | 271,587 | +0.06(+0.42%) |
Jul 24, 2015 | 15.24 | 15.51 | 15.06 | 15.36 | 355,903 | +0.03(+0.18%) |
Jul 23, 2015 | 15.89 | 15.90 | 15.33 | 15.33 | 316,175 | -0.50(-3.17%) |
Jul 22, 2015 | 15.96 | 16.09 | 15.77 | 15.83 | 533,704 | -0.26(-1.64%) |
Jul 21, 2015 | 16.09 | 16.24 | 15.88 | 16.09 | 241,353 | +0.03(+0.17%) |
Jul 20, 2015 | 15.98 | 16.09 | 15.45 | 16.07 | 449,559 | +0.03(+0.17%) |
Jul 17, 2015 | 16.00 | 16.19 | 15.85 | 16.04 | 845,112 | -0.04(-0.23%) |
Jul 16, 2015 | 16.07 | 16.33 | 16.02 | 16.08 | 539,188 | +0.03(+0.17%) |
Jul 15, 2015 | 16.59 | 16.67 | 15.77 | 16.05 | 892,631 | -0.59(-3.56%) |
Jul 14, 2015 | 16.95 | 17.20 | 16.42 | 16.64 | 794,110 | -0.66(-3.80%) |
Jul 13, 2015 | 17.35 | 17.71 | 16.92 | 17.30 | 543,051 | -0.07(-0.42%) |
Jul 10, 2015 | 17.46 | 17.51 | 17.08 | 17.37 | 339,811 | +0.07(+0.42%) |
Jul 09, 2015 | 17.13 | 17.63 | 17.00 | 17.30 | 402,618 | +0.36(+2.10%) |
Jul 08, 2015 | 17.39 | 17.52 | 16.90 | 16.94 | 433,873 | -0.58(-3.33%) |
Jul 07, 2015 | 17.75 | 17.96 | 16.82 | 17.53 | 769,465 | -0.25(-1.39%) |
Jul 06, 2015 | 17.58 | 18.03 | 17.35 | 17.77 | 404,131 | +0.08(+0.46%) |
Jul 02, 2015 | 18.02 | 17.69 | 17.69 | 17.69 | 463,194 | -0.33(-1.82%) |
Jul 01, 2015 | 18.15 | 18.25 | 17.45 | 18.02 | 861,949 | -0.05(-0.25%) |
Jun 30, 2015 | 18.13 | 18.23 | 17.97 | 18.06 | 410,524 | +0.02(+0.10%) |
Jun 29, 2015 | 17.94 | 18.12 | 17.85 | 18.05 | 355,836 | -0.06(-0.35%) |
Jun 26, 2015 | 17.64 | 18.15 | 17.55 | 18.11 | 711,131 | +0.50(+2.82%) |
Jun 25, 2015 | 17.85 | 18.04 | 17.51 | 17.61 | 207,161 | -0.15(-0.87%) |
Jun 24, 2015 | 18.10 | 18.30 | 17.71 | 17.77 | 199,571 | -0.43(-2.35%) |
Jun 23, 2015 | 18.00 | 18.36 | 17.97 | 18.20 | 260,079 | +0.28(+1.57%) |
Jun 22, 2015 | 17.76 | 18.16 | 17.59 | 17.91 | 208,350 | +0.17(+0.97%) |
Jun 19, 2015 | 17.83 | 18.00 | 17.72 | 17.74 | 304,400 | -0.10(-0.56%) |
Jun 18, 2015 | 17.77 | 17.92 | 17.62 | 17.84 | 231,657 | +0.10(+0.56%) |
Jun 17, 2015 | 17.89 | 17.91 | 17.49 | 17.74 | 215,902 | -0.08(-0.46%) |
Jun 16, 2015 | 17.49 | 17.90 | 17.43 | 17.82 | 150,094 | +0.25(+1.45%) |
Jun 15, 2015 | 17.76 | 17.77 | 17.34 | 17.57 | 304,655 | -0.35(-1.98%) |
Jun 12, 2015 | 17.84 | 18.20 | 17.78 | 17.92 | 223,195 | +0.08(+0.46%) |
Jun 11, 2015 | 18.00 | 18.07 | 17.60 | 17.84 | 256,547 | -0.14(-0.76%) |
Jun 10, 2015 | 17.51 | 18.22 | 17.49 | 17.98 | 366,609 | +0.61(+3.51%) |
Jun 09, 2015 | 17.70 | 17.75 | 17.27 | 17.37 | 239,628 | -0.24(-1.34%) |
Jun 08, 2015 | 17.14 | 17.70 | 17.11 | 17.60 | 202,064 | +0.41(+2.38%) |
Jun 05, 2015 | 16.98 | 17.34 | 16.79 | 17.19 | 286,445 | +0.15(+0.85%) |
Jun 04, 2015 | 17.54 | 17.63 | 16.97 | 17.05 | 212,101 | -0.63(-3.55%) |
Jun 03, 2015 | 17.79 | 17.98 | 17.43 | 17.68 | 255,988 | -0.07(-0.41%) |
Jun 02, 2015 | 17.33 | 17.82 | 17.19 | 17.75 | 346,176 | +0.33(+1.88%) |
Jun 01, 2015 | 17.13 | 17.46 | 16.79 | 17.42 | 204,579 | +0.35(+2.02%) |
May 29, 2015 | 17.13 | 17.18 | 16.75 | 17.08 | 195,390 | -0.09(-0.53%) |
May 28, 2015 | 17.16 | 17.25 | 16.87 | 17.17 | 185,644 | -0.05(-0.32%) |
May 27, 2015 | 17.15 | 17.28 | 16.79 | 17.22 | 228,001 | +0.08(+0.48%) |
May 26, 2015 | 16.89 | 17.21 | 16.64 | 17.14 | 369,746 | +0.24(+1.40%) |
May 22, 2015 | 17.27 | 16.90 | 16.90 | 16.90 | 523,319 | -0.38(-2.21%) |
May 21, 2015 | 16.97 | 17.41 | 16.97 | 17.29 | 181,772 | +0.36(+2.15%) |
May 20, 2015 | 16.59 | 16.95 | 16.53 | 16.92 | 157,758 | +0.35(+2.14%) |
May 19, 2015 | 16.90 | 16.96 | 16.39 | 16.57 | 154,130 | -0.28(-1.67%) |
May 18, 2015 | 16.83 | 17.06 | 16.41 | 16.85 | 213,848 | -0.05(-0.27%) |
May 15, 2015 | 17.07 | 17.15 | 16.79 | 16.89 | 245,499 | -0.23(-1.33%) |
May 14, 2015 | 17.34 | 17.34 | 16.54 | 17.12 | 386,388 | -0.15(-0.89%) |
May 13, 2015 | 17.35 | 17.36 | 16.78 | 17.28 | 226,519 | -0.04(-0.21%) |
May 12, 2015 | 17.42 | 17.55 | 17.28 | 17.31 | 236,306 | -0.19(-1.09%) |
May 11, 2015 | 17.39 | 17.58 | 17.25 | 17.50 | 230,644 | +0.07(+0.42%) |
May 08, 2015 | 17.45 | 17.57 | 16.98 | 17.43 | 418,242 | +0.18(+1.06%) |
May 07, 2015 | 17.33 | 17.46 | 16.99 | 17.25 | 509,488 | -0.12(-0.68%) |
May 06, 2015 | 17.68 | 17.72 | 17.22 | 17.37 | 635,823 | -0.15(-0.88%) |
May 05, 2015 | 17.08 | 18.90 | 16.47 | 17.52 | 974,005 | +0.18(+1.05%) |
May 04, 2015 | 17.48 | 17.66 | 17.29 | 17.34 | 260,712 | -0.17(-0.99%) |