Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.87 | 18.14 | 17.79 | 17.97 | 552,979 | +0.07(+0.41%) |
Jul 30, 2015 | 17.80 | 17.99 | 17.70 | 17.90 | 356,317 | +0.05(+0.27%) |
Jul 29, 2015 | 17.72 | 17.94 | 17.72 | 17.85 | 369,257 | +0.06(+0.34%) |
Jul 28, 2015 | 17.63 | 17.81 | 17.19 | 17.79 | 699,569 | +0.10(+0.57%) |
Jul 27, 2015 | 17.57 | 17.72 | 17.43 | 17.68 | 586,549 | +0.04(+0.23%) |
Jul 24, 2015 | 17.94 | 18.03 | 17.47 | 17.64 | 849,135 | -0.35(-1.92%) |
Jul 23, 2015 | 18.53 | 18.54 | 17.87 | 17.99 | 529,218 | -0.48(-2.57%) |
Jul 22, 2015 | 18.42 | 18.54 | 18.22 | 18.46 | 672,798 | +0.05(+0.29%) |
Jul 21, 2015 | 18.47 | 18.54 | 18.31 | 18.41 | 496,249 | -0.08(-0.44%) |
Jul 20, 2015 | 18.57 | 18.68 | 18.44 | 18.49 | 502,723 | -0.07(-0.39%) |
Jul 17, 2015 | 18.77 | 18.78 | 18.40 | 18.57 | 665,125 | -0.22(-1.19%) |
Jul 16, 2015 | 18.58 | 18.88 | 18.38 | 18.79 | 415,398 | +0.27(+1.47%) |
Jul 15, 2015 | 18.62 | 18.71 | 18.33 | 18.52 | 348,876 | -0.08(-0.42%) |
Jul 14, 2015 | 18.67 | 18.73 | 18.48 | 18.59 | 275,772 | -0.15(-0.80%) |
Jul 13, 2015 | 18.73 | 18.91 | 18.52 | 18.74 | 786,965 | +0.04(+0.22%) |
Jul 10, 2015 | 18.91 | 18.97 | 18.65 | 18.70 | 945,032 | -0.17(-0.90%) |
Jul 09, 2015 | 19.00 | 19.00 | 18.66 | 18.87 | 804,082 | +0.16(+0.86%) |
Jul 08, 2015 | 18.54 | 18.76 | 18.47 | 18.71 | 777,721 | +0.09(+0.50%) |
Jul 07, 2015 | 18.43 | 18.62 | 18.11 | 18.62 | 413,797 | +0.19(+1.03%) |
Jul 06, 2015 | 18.29 | 18.60 | 18.26 | 18.43 | 538,222 | -0.01(-0.07%) |
Jul 02, 2015 | 18.63 | 18.44 | 18.44 | 18.44 | 529,641 | -0.14(-0.76%) |
Jul 01, 2015 | 18.67 | 18.76 | 18.41 | 18.58 | 685,233 | +0.08(+0.44%) |
Jun 30, 2015 | 18.76 | 18.78 | 18.41 | 18.50 | 780,078 | -0.17(-0.93%) |
Jun 29, 2015 | 18.92 | 19.04 | 18.62 | 18.68 | 855,735 | -0.32(-1.68%) |
Jun 26, 2015 | 19.06 | 19.09 | 18.81 | 19.00 | 791,374 | +0.00(+0.02%) |
Jun 25, 2015 | 19.01 | 19.14 | 18.90 | 18.99 | 606,897 | +0.05(+0.28%) |
Jun 24, 2015 | 19.10 | 19.13 | 18.91 | 18.94 | 533,131 | -0.14(-0.72%) |
Jun 23, 2015 | 18.76 | 19.14 | 18.76 | 19.08 | 637,296 | +0.29(+1.55%) |
Jun 22, 2015 | 18.63 | 18.81 | 18.49 | 18.78 | 588,349 | +0.17(+0.93%) |
Jun 19, 2015 | 18.59 | 18.86 | 18.42 | 18.61 | 792,156 | +0.10(+0.55%) |
Jun 18, 2015 | 18.47 | 18.58 | 18.34 | 18.51 | 520,450 | +0.10(+0.53%) |
Jun 17, 2015 | 18.47 | 18.61 | 18.29 | 18.41 | 473,686 | -0.01(-0.07%) |
Jun 16, 2015 | 18.18 | 18.59 | 18.18 | 18.43 | 550,450 | +0.23(+1.24%) |
Jun 15, 2015 | 18.09 | 18.24 | 17.92 | 18.20 | 704,308 | +0.01(+0.04%) |
Jun 12, 2015 | 18.15 | 18.26 | 18.04 | 18.19 | 553,612 | +0.00(+0.00%) |
Jun 11, 2015 | 18.21 | 18.46 | 18.13 | 18.19 | 510,939 | +0.02(+0.11%) |
Jun 10, 2015 | 18.26 | 18.43 | 18.09 | 18.17 | 658,902 | -0.05(-0.27%) |
Jun 09, 2015 | 18.38 | 18.38 | 18.18 | 18.22 | 640,566 | -0.18(-0.99%) |
Jun 08, 2015 | 18.63 | 18.75 | 18.32 | 18.40 | 929,620 | -0.26(-1.39%) |
Jun 05, 2015 | 18.66 | 18.76 | 18.13 | 18.66 | 1,400,392 | -0.11(-0.56%) |
Jun 04, 2015 | 17.95 | 18.91 | 17.80 | 18.76 | 1,452,698 | +0.97(+5.45%) |
Jun 03, 2015 | 17.49 | 17.88 | 17.43 | 17.79 | 810,239 | +0.32(+1.80%) |
Jun 02, 2015 | 17.20 | 17.51 | 17.17 | 17.48 | 624,261 | +0.23(+1.36%) |
Jun 01, 2015 | 17.25 | 17.42 | 17.06 | 17.24 | 691,514 | +0.03(+0.19%) |
May 29, 2015 | 17.60 | 17.69 | 17.18 | 17.21 | 871,488 | -0.44(-2.47%) |
May 28, 2015 | 17.70 | 17.79 | 17.62 | 17.65 | 398,047 | -0.02(-0.11%) |
May 27, 2015 | 17.58 | 17.74 | 17.40 | 17.67 | 431,532 | +0.11(+0.62%) |
May 26, 2015 | 17.81 | 17.99 | 17.55 | 17.56 | 858,807 | -0.25(-1.43%) |
May 22, 2015 | 17.45 | 17.81 | 17.81 | 17.81 | 1,388,050 | +0.39(+2.25%) |
May 21, 2015 | 17.08 | 17.64 | 16.39 | 17.42 | 2,081,474 | -0.40(-2.27%) |
May 20, 2015 | 17.98 | 17.98 | 17.65 | 17.83 | 1,131,173 | -0.06(-0.34%) |
May 19, 2015 | 18.24 | 18.34 | 17.86 | 17.89 | 812,686 | -0.33(-1.82%) |
May 18, 2015 | 18.01 | 18.34 | 17.92 | 18.22 | 562,812 | +0.27(+1.49%) |
May 15, 2015 | 18.01 | 18.14 | 17.86 | 17.95 | 506,083 | -0.02(-0.14%) |
May 14, 2015 | 18.12 | 18.19 | 17.69 | 17.98 | 742,162 | -0.05(-0.29%) |
May 13, 2015 | 18.04 | 18.24 | 17.88 | 18.03 | 567,336 | -0.01(-0.07%) |
May 12, 2015 | 18.01 | 18.17 | 17.83 | 18.04 | 411,677 | -0.07(-0.38%) |
May 11, 2015 | 18.30 | 18.44 | 18.08 | 18.11 | 586,756 | -0.21(-1.17%) |
May 08, 2015 | 18.71 | 18.78 | 18.27 | 18.32 | 531,506 | -0.17(-0.94%) |
May 07, 2015 | 18.35 | 18.70 | 18.32 | 18.50 | 537,911 | +0.16(+0.88%) |
May 06, 2015 | 18.23 | 18.35 | 17.80 | 18.34 | 864,116 | +0.14(+0.75%) |
May 05, 2015 | 18.28 | 18.35 | 18.05 | 18.20 | 547,064 | -0.09(-0.51%) |
May 04, 2015 | 18.47 | 18.76 | 18.28 | 18.29 | 476,916 | -0.15(-0.83%) |