Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.07 | 18.13 | 17.85 | 18.06 | 602,311 | -0.02(-0.08%) |
Jul 30, 2015 | 17.87 | 18.10 | 17.84 | 18.08 | 471,434 | +0.06(+0.33%) |
Jul 29, 2015 | 18.20 | 18.31 | 17.83 | 18.02 | 577,901 | -0.01(-0.04%) |
Jul 28, 2015 | 18.12 | 18.12 | 17.78 | 18.02 | 646,675 | +0.02(+0.08%) |
Jul 27, 2015 | 17.93 | 18.14 | 17.84 | 18.01 | 401,922 | -0.11(-0.62%) |
Jul 24, 2015 | 18.26 | 18.35 | 18.12 | 18.12 | 435,261 | -0.23(-1.27%) |
Jul 23, 2015 | 18.79 | 18.90 | 18.35 | 18.36 | 408,174 | -0.35(-1.85%) |
Jul 22, 2015 | 18.45 | 18.81 | 18.45 | 18.70 | 367,486 | +0.22(+1.18%) |
Jul 21, 2015 | 18.64 | 18.89 | 18.45 | 18.48 | 352,848 | -0.14(-0.73%) |
Jul 20, 2015 | 18.64 | 18.71 | 18.51 | 18.62 | 599,706 | +0.01(+0.08%) |
Jul 17, 2015 | 18.90 | 18.90 | 18.46 | 18.60 | 471,699 | -0.29(-1.51%) |
Jul 16, 2015 | 18.97 | 19.11 | 18.84 | 18.89 | 506,540 | +0.00(+0.00%) |
Jul 15, 2015 | 18.94 | 19.11 | 18.66 | 18.89 | 662,413 | +0.09(+0.48%) |
Jul 14, 2015 | 18.72 | 18.84 | 18.66 | 18.80 | 588,989 | -0.03(-0.16%) |
Jul 13, 2015 | 18.90 | 19.01 | 18.67 | 18.83 | 678,027 | +0.07(+0.36%) |
Jul 10, 2015 | 18.78 | 18.81 | 18.45 | 18.76 | 460,183 | +0.26(+1.38%) |
Jul 09, 2015 | 18.58 | 18.62 | 18.36 | 18.51 | 490,520 | +0.20(+1.07%) |
Jul 08, 2015 | 18.13 | 18.33 | 18.10 | 18.31 | 688,694 | -0.05(-0.29%) |
Jul 07, 2015 | 18.63 | 18.63 | 18.15 | 18.36 | 608,882 | -0.33(-1.77%) |
Jul 06, 2015 | 18.42 | 18.69 | 18.26 | 18.69 | 788,184 | +0.12(+0.65%) |
Jul 02, 2015 | 18.84 | 18.57 | 18.57 | 18.57 | 622,889 | -0.38(-1.98%) |
Jul 01, 2015 | 19.13 | 19.13 | 18.82 | 18.95 | 675,990 | +0.18(+0.96%) |
Jun 30, 2015 | 18.94 | 19.05 | 18.66 | 18.77 | 853,349 | +0.06(+0.32%) |
Jun 29, 2015 | 19.02 | 19.11 | 18.65 | 18.71 | 800,908 | -0.45(-2.35%) |
Jun 26, 2015 | 19.06 | 19.20 | 18.93 | 19.16 | 1,275,076 | +0.20(+1.07%) |
Jun 25, 2015 | 19.08 | 19.20 | 18.84 | 18.96 | 765,414 | +0.00(+0.00%) |
Jun 24, 2015 | 19.16 | 19.20 | 18.96 | 18.96 | 661,146 | -0.22(-1.14%) |
Jun 23, 2015 | 19.06 | 19.17 | 18.98 | 19.17 | 572,893 | +0.24(+1.27%) |
Jun 22, 2015 | 18.93 | 19.01 | 18.73 | 18.93 | 641,677 | +0.19(+1.00%) |
Jun 19, 2015 | 18.84 | 18.86 | 18.59 | 18.75 | 1,410,873 | -0.09(-0.48%) |
Jun 18, 2015 | 18.66 | 18.92 | 18.43 | 18.84 | 616,820 | +0.24(+1.29%) |
Jun 17, 2015 | 19.08 | 19.11 | 18.54 | 18.60 | 779,025 | -0.44(-2.33%) |
Jun 16, 2015 | 18.87 | 19.11 | 18.73 | 19.04 | 544,257 | +0.10(+0.52%) |
Jun 15, 2015 | 18.90 | 19.03 | 18.60 | 18.94 | 710,952 | -0.00(-0.02%) |
Jun 12, 2015 | 18.99 | 19.15 | 18.86 | 18.95 | 256,589 | -0.11(-0.57%) |
Jun 11, 2015 | 18.96 | 19.07 | 18.76 | 19.05 | 548,514 | +0.07(+0.36%) |
Jun 10, 2015 | 18.78 | 19.16 | 18.77 | 18.99 | 486,029 | +0.25(+1.32%) |
Jun 09, 2015 | 18.65 | 18.85 | 18.65 | 18.74 | 469,970 | +0.14(+0.73%) |
Jun 08, 2015 | 18.64 | 18.69 | 18.52 | 18.60 | 367,636 | -0.02(-0.12%) |
Jun 05, 2015 | 18.30 | 18.63 | 18.30 | 18.63 | 430,205 | +0.41(+2.27%) |
Jun 04, 2015 | 18.36 | 18.40 | 18.11 | 18.21 | 306,204 | -0.23(-1.26%) |
Jun 03, 2015 | 18.17 | 18.48 | 18.14 | 18.45 | 536,342 | +0.38(+2.08%) |
Jun 02, 2015 | 17.92 | 18.22 | 17.79 | 18.07 | 363,082 | +0.10(+0.54%) |
Jun 01, 2015 | 18.03 | 18.09 | 17.72 | 17.97 | 436,009 | +0.05(+0.29%) |
May 29, 2015 | 18.09 | 18.09 | 17.79 | 17.92 | 391,402 | -0.22(-1.20%) |
May 28, 2015 | 18.09 | 18.27 | 17.96 | 18.14 | 333,349 | +0.02(+0.12%) |
May 27, 2015 | 18.00 | 18.17 | 17.88 | 18.11 | 381,442 | +0.16(+0.87%) |
May 26, 2015 | 17.97 | 17.98 | 17.76 | 17.96 | 448,272 | -0.14(-0.78%) |
May 22, 2015 | 18.21 | 18.10 | 18.10 | 18.10 | 264,163 | -0.10(-0.53%) |
May 21, 2015 | 18.23 | 18.27 | 18.08 | 18.20 | 212,351 | -0.02(-0.12%) |
May 20, 2015 | 18.33 | 18.33 | 18.10 | 18.22 | 216,957 | -0.12(-0.65%) |
May 19, 2015 | 18.19 | 18.35 | 18.13 | 18.34 | 337,439 | +0.22(+1.19%) |
May 18, 2015 | 17.83 | 18.16 | 17.77 | 18.12 | 412,481 | +0.30(+1.67%) |
May 15, 2015 | 18.05 | 18.12 | 17.71 | 17.82 | 338,303 | -0.28(-1.56%) |
May 14, 2015 | 18.13 | 18.23 | 18.00 | 18.11 | 398,953 | +0.01(+0.08%) |
May 13, 2015 | 18.06 | 18.11 | 17.83 | 18.09 | 348,208 | +0.04(+0.21%) |
May 12, 2015 | 17.88 | 18.09 | 17.68 | 18.06 | 418,671 | +0.13(+0.71%) |
May 11, 2015 | 17.85 | 18.00 | 17.76 | 17.93 | 465,621 | +0.07(+0.38%) |
May 08, 2015 | 17.91 | 17.91 | 17.60 | 17.86 | 424,279 | +0.09(+0.50%) |
May 07, 2015 | 17.86 | 17.88 | 17.68 | 17.77 | 387,168 | -0.13(-0.75%) |
May 06, 2015 | 17.79 | 17.93 | 17.59 | 17.91 | 460,705 | +0.19(+1.09%) |
May 05, 2015 | 17.74 | 17.90 | 17.66 | 17.71 | 515,108 | -0.10(-0.58%) |
May 04, 2015 | 17.54 | 17.94 | 17.54 | 17.82 | 536,503 | +0.28(+1.57%) |