Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.73 | 17.41 | 16.73 | 17.28 | 8,409 | +0.26(+1.53%) |
Jul 30, 2015 | 16.82 | 17.10 | 16.42 | 17.02 | 12,361 | +0.35(+2.10%) |
Jul 29, 2015 | 17.02 | 17.02 | 16.21 | 16.67 | 8,095 | -0.69(-3.97%) |
Jul 28, 2015 | 16.96 | 17.61 | 16.89 | 17.36 | 7,573 | -0.25(-1.42%) |
Jul 27, 2015 | 17.37 | 18.31 | 16.00 | 17.61 | 11,479 | -0.24(-1.34%) |
Jul 24, 2015 | 17.89 | 18.04 | 17.41 | 17.85 | 14,280 | -0.09(-0.50%) |
Jul 23, 2015 | 18.86 | 18.86 | 17.94 | 17.94 | 13,057 | -0.95(-5.03%) |
Jul 22, 2015 | 18.47 | 18.89 | 17.81 | 18.89 | 21,600 | +0.64(+3.51%) |
Jul 21, 2015 | 18.10 | 18.37 | 17.51 | 18.25 | 15,346 | +0.15(+0.83%) |
Jul 20, 2015 | 19.91 | 19.91 | 18.08 | 18.10 | 12,912 | -1.90(-9.50%) |
Jul 17, 2015 | 18.90 | 20.00 | 18.72 | 20.00 | 26,902 | +1.04(+5.49%) |
Jul 16, 2015 | 18.70 | 19.20 | 18.03 | 18.96 | 22,803 | +0.46(+2.49%) |
Jul 15, 2015 | 18.16 | 18.69 | 17.99 | 18.50 | 13,305 | +0.53(+2.95%) |
Jul 14, 2015 | 17.30 | 18.02 | 17.14 | 17.97 | 15,486 | +0.73(+4.23%) |
Jul 13, 2015 | 17.33 | 17.77 | 17.03 | 17.24 | 23,355 | -0.09(-0.52%) |
Jul 10, 2015 | 16.20 | 17.60 | 16.02 | 17.33 | 19,663 | +1.23(+7.64%) |
Jul 09, 2015 | 16.55 | 17.61 | 16.09 | 16.10 | 48,754 | -0.45(-2.72%) |
Jul 08, 2015 | 16.96 | 17.00 | 16.22 | 16.55 | 108,152 | -0.46(-2.70%) |
Jul 07, 2015 | 16.86 | 17.92 | 16.08 | 17.01 | 33,699 | -0.34(-1.96%) |
Jul 06, 2015 | 16.70 | 17.80 | 16.15 | 17.35 | 44,443 | +0.58(+3.46%) |
Jul 02, 2015 | 18.66 | 16.77 | 16.77 | 16.77 | 48,000 | -1.91(-10.22%) |
Jul 01, 2015 | 18.10 | 18.93 | 17.52 | 18.68 | 47,003 | +0.82(+4.59%) |
Jun 30, 2015 | 17.39 | 18.30 | 16.65 | 17.86 | 36,058 | +0.52(+3.00%) |
Jun 29, 2015 | 16.52 | 17.34 | 15.98 | 17.34 | 40,477 | +0.58(+3.46%) |
Jun 26, 2015 | 16.76 | 17.35 | 15.83 | 16.76 | 915,136 | +0.00(+0.00%) |
Jun 25, 2015 | 16.44 | 17.07 | 16.05 | 16.76 | 37,775 | +0.58(+3.58%) |
Jun 24, 2015 | 16.08 | 16.75 | 15.98 | 16.18 | 29,937 | +0.03(+0.19%) |
Jun 23, 2015 | 16.42 | 16.75 | 15.99 | 16.15 | 28,422 | -0.18(-1.10%) |
Jun 22, 2015 | 17.12 | 18.12 | 15.82 | 16.33 | 26,583 | -0.53(-3.14%) |
Jun 19, 2015 | 17.04 | 18.20 | 16.33 | 16.86 | 58,908 | -0.10(-0.59%) |
Jun 18, 2015 | 17.46 | 18.06 | 16.49 | 16.96 | 29,549 | -0.38(-2.19%) |
Jun 17, 2015 | 17.37 | 18.23 | 16.41 | 17.34 | 36,601 | -0.20(-1.14%) |
Jun 16, 2015 | 17.00 | 18.17 | 16.22 | 17.54 | 71,915 | +0.72(+4.28%) |
Jun 15, 2015 | 16.87 | 17.00 | 15.90 | 16.82 | 21,818 | -0.07(-0.41%) |
Jun 12, 2015 | 17.04 | 17.24 | 16.53 | 16.89 | 21,668 | -0.05(-0.30%) |
Jun 11, 2015 | 17.41 | 17.88 | 16.61 | 16.94 | 8,044 | -0.37(-2.14%) |
Jun 10, 2015 | 17.24 | 18.25 | 16.88 | 17.31 | 25,305 | +0.31(+1.82%) |
Jun 09, 2015 | 16.38 | 17.49 | 16.38 | 17.00 | 13,681 | +0.22(+1.31%) |
Jun 08, 2015 | 15.99 | 17.19 | 15.99 | 16.78 | 24,376 | +0.43(+2.63%) |
Jun 05, 2015 | 16.12 | 17.10 | 16.00 | 16.35 | 35,797 | -0.51(-3.02%) |
Jun 04, 2015 | 17.80 | 17.88 | 16.43 | 16.86 | 17,931 | -0.77(-4.37%) |
Jun 03, 2015 | 17.71 | 18.45 | 16.79 | 17.63 | 56,567 | +0.04(+0.23%) |
Jun 02, 2015 | 16.70 | 17.89 | 16.48 | 17.59 | 40,659 | +0.85(+5.08%) |
Jun 01, 2015 | 16.91 | 16.98 | 15.59 | 16.74 | 36,555 | -0.16(-0.95%) |
May 29, 2015 | 16.50 | 17.43 | 15.91 | 16.90 | 13,710 | +0.50(+3.05%) |
May 28, 2015 | 15.40 | 17.10 | 15.40 | 16.40 | 23,909 | +0.11(+0.68%) |
May 27, 2015 | 15.43 | 16.84 | 15.43 | 16.29 | 28,130 | +0.78(+5.03%) |
May 26, 2015 | 17.50 | 17.50 | 15.23 | 15.51 | 37,071 | -1.36(-8.06%) |
May 22, 2015 | 17.16 | 16.87 | 16.87 | 16.87 | 17,100 | -0.28(-1.63%) |
May 21, 2015 | 17.16 | 17.44 | 16.80 | 17.15 | 27,582 | -0.13(-0.75%) |
May 20, 2015 | 17.04 | 17.48 | 16.36 | 17.28 | 32,780 | +0.48(+2.86%) |
May 19, 2015 | 16.98 | 17.90 | 16.52 | 16.80 | 28,045 | -0.13(-0.77%) |
May 18, 2015 | 16.36 | 17.00 | 15.90 | 16.93 | 17,643 | +0.44(+2.67%) |
May 15, 2015 | 14.18 | 16.81 | 14.18 | 16.49 | 25,605 | +2.45(+17.45%) |
May 14, 2015 | 15.98 | 15.98 | 14.01 | 14.04 | 12,529 | -1.96(-12.25%) |
May 13, 2015 | 16.51 | 16.55 | 15.34 | 16.00 | 11,764 | -0.62(-3.73%) |
May 12, 2015 | 15.35 | 16.79 | 14.87 | 16.62 | 29,413 | +0.49(+3.04%) |
May 11, 2015 | 16.82 | 16.82 | 15.63 | 16.13 | 21,910 | -0.86(-5.06%) |
May 08, 2015 | 16.25 | 17.00 | 16.16 | 16.99 | 30,327 | +0.62(+3.79%) |
May 07, 2015 | 14.71 | 16.45 | 14.65 | 16.37 | 35,496 | +1.40(+9.35%) |
May 06, 2015 | 14.89 | 15.00 | 14.09 | 14.97 | 24,198 | +0.22(+1.49%) |
May 05, 2015 | 13.71 | 14.87 | 13.71 | 14.75 | 16,527 | +0.87(+6.27%) |
May 04, 2015 | 12.67 | 13.89 | 12.67 | 13.88 | 26,645 | +1.08(+8.44%) |