Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.01 | 18.11 | 17.79 | 17.86 | 102,719 | -0.08(-0.42%) |
Jul 30, 2015 | 17.79 | 18.06 | 17.76 | 17.93 | 96,246 | +0.03(+0.16%) |
Jul 29, 2015 | 17.60 | 18.06 | 17.57 | 17.91 | 187,382 | +0.07(+0.37%) |
Jul 28, 2015 | 17.00 | 17.98 | 17.00 | 17.84 | 109,717 | +0.04(+0.21%) |
Jul 27, 2015 | 17.83 | 17.86 | 17.54 | 17.80 | 108,265 | -0.15(-0.85%) |
Jul 24, 2015 | 18.00 | 18.11 | 17.85 | 17.95 | 92,691 | -0.12(-0.68%) |
Jul 23, 2015 | 18.36 | 18.52 | 18.03 | 18.08 | 52,334 | -0.29(-1.55%) |
Jul 22, 2015 | 18.05 | 18.41 | 18.02 | 18.36 | 144,326 | +0.25(+1.36%) |
Jul 21, 2015 | 18.08 | 18.28 | 18.03 | 18.11 | 52,513 | +0.05(+0.26%) |
Jul 20, 2015 | 18.10 | 18.18 | 17.91 | 18.07 | 84,663 | -0.06(-0.31%) |
Jul 17, 2015 | 18.18 | 18.19 | 18.02 | 18.12 | 61,064 | -0.06(-0.31%) |
Jul 16, 2015 | 18.18 | 18.45 | 18.07 | 18.18 | 88,509 | +0.09(+0.47%) |
Jul 15, 2015 | 18.16 | 18.16 | 17.91 | 18.10 | 44,650 | -0.05(-0.26%) |
Jul 14, 2015 | 18.06 | 18.18 | 17.93 | 18.14 | 40,600 | +0.09(+0.47%) |
Jul 13, 2015 | 18.11 | 18.23 | 17.90 | 18.06 | 52,141 | +0.10(+0.58%) |
Jul 10, 2015 | 17.85 | 17.97 | 17.82 | 17.95 | 66,955 | +0.26(+1.45%) |
Jul 09, 2015 | 18.07 | 18.07 | 17.57 | 17.70 | 86,202 | -0.12(-0.69%) |
Jul 08, 2015 | 17.85 | 18.00 | 17.55 | 17.82 | 254,746 | -0.22(-1.21%) |
Jul 07, 2015 | 18.11 | 18.16 | 17.97 | 18.04 | 143,767 | -0.09(-0.47%) |
Jul 06, 2015 | 17.87 | 18.25 | 17.71 | 18.12 | 163,514 | +0.06(+0.32%) |
Jul 02, 2015 | 18.33 | 18.07 | 18.07 | 18.07 | 75,021 | -0.19(-1.04%) |
Jul 01, 2015 | 18.36 | 18.49 | 18.22 | 18.26 | 105,716 | -0.06(-0.31%) |
Jun 30, 2015 | 18.37 | 18.39 | 18.16 | 18.31 | 93,940 | +0.14(+0.78%) |
Jun 29, 2015 | 18.16 | 18.45 | 18.09 | 18.17 | 116,445 | -0.24(-1.29%) |
Jun 26, 2015 | 18.48 | 18.49 | 18.04 | 18.41 | 262,055 | -0.02(-0.10%) |
Jun 25, 2015 | 18.45 | 18.45 | 18.23 | 18.43 | 74,185 | +0.00(+0.00%) |
Jun 24, 2015 | 18.48 | 18.48 | 18.32 | 18.43 | 97,251 | -0.13(-0.72%) |
Jun 23, 2015 | 18.19 | 18.56 | 18.09 | 18.56 | 89,443 | +0.31(+1.72%) |
Jun 22, 2015 | 18.22 | 18.33 | 18.22 | 18.25 | 50,315 | +0.04(+0.21%) |
Jun 19, 2015 | 18.19 | 18.35 | 17.77 | 18.21 | 148,075 | +0.04(+0.21%) |
Jun 18, 2015 | 17.94 | 18.23 | 17.89 | 18.17 | 83,845 | +0.26(+1.43%) |
Jun 17, 2015 | 17.94 | 18.03 | 17.80 | 17.92 | 47,401 | +0.13(+0.75%) |
Jun 16, 2015 | 17.62 | 17.83 | 17.58 | 17.78 | 93,344 | +0.07(+0.37%) |
Jun 15, 2015 | 17.61 | 17.71 | 17.41 | 17.72 | 77,806 | -0.08(-0.43%) |
Jun 12, 2015 | 17.85 | 17.88 | 17.72 | 17.79 | 54,752 | -0.09(-0.53%) |
Jun 11, 2015 | 17.99 | 18.02 | 17.80 | 17.89 | 55,103 | -0.09(-0.53%) |
Jun 10, 2015 | 17.84 | 18.21 | 17.84 | 17.98 | 70,288 | +0.28(+1.55%) |
Jun 09, 2015 | 17.56 | 17.91 | 17.55 | 17.71 | 39,621 | +0.11(+0.65%) |
Jun 08, 2015 | 17.72 | 17.96 | 17.55 | 17.59 | 114,213 | -0.19(-1.07%) |
Jun 05, 2015 | 17.92 | 18.09 | 17.65 | 17.78 | 140,836 | -0.20(-1.11%) |
Jun 04, 2015 | 18.14 | 18.28 | 17.88 | 17.98 | 42,266 | -0.28(-1.56%) |
Jun 03, 2015 | 18.11 | 18.38 | 18.03 | 18.27 | 48,294 | +0.18(+1.00%) |
Jun 02, 2015 | 17.89 | 18.38 | 17.89 | 18.09 | 46,525 | +0.09(+0.47%) |
Jun 01, 2015 | 18.01 | 18.17 | 17.64 | 18.00 | 62,627 | +0.12(+0.69%) |
May 29, 2015 | 17.75 | 18.12 | 17.50 | 17.88 | 99,455 | +0.07(+0.37%) |
May 28, 2015 | 17.79 | 17.86 | 17.70 | 17.81 | 48,095 | -0.08(-0.42%) |
May 27, 2015 | 17.45 | 18.00 | 17.40 | 17.89 | 58,381 | +0.46(+2.67%) |
May 26, 2015 | 17.64 | 17.64 | 17.26 | 17.42 | 115,217 | -0.24(-1.34%) |
May 22, 2015 | 17.79 | 17.66 | 17.66 | 17.66 | 52,190 | -0.13(-0.75%) |
May 21, 2015 | 17.82 | 17.87 | 17.62 | 17.79 | 69,982 | +0.07(+0.37%) |
May 20, 2015 | 17.81 | 17.83 | 17.58 | 17.73 | 73,144 | -0.05(-0.27%) |
May 19, 2015 | 17.89 | 18.00 | 17.52 | 17.77 | 66,637 | -0.09(-0.48%) |
May 18, 2015 | 17.57 | 17.93 | 17.53 | 17.86 | 83,247 | +0.22(+1.24%) |
May 15, 2015 | 17.63 | 17.69 | 17.44 | 17.64 | 79,196 | -0.09(-0.53%) |
May 14, 2015 | 17.47 | 17.92 | 17.44 | 17.74 | 132,821 | +0.30(+1.74%) |
May 13, 2015 | 17.62 | 17.65 | 17.37 | 17.43 | 140,122 | -0.11(-0.65%) |
May 12, 2015 | 17.44 | 17.66 | 17.27 | 17.55 | 80,775 | -0.04(-0.22%) |
May 11, 2015 | 17.39 | 17.64 | 17.20 | 17.58 | 143,201 | +0.12(+0.71%) |
May 08, 2015 | 17.43 | 17.57 | 17.13 | 17.46 | 140,351 | +0.24(+1.38%) |
May 07, 2015 | 17.09 | 17.43 | 17.04 | 17.22 | 118,250 | +0.07(+0.39%) |
May 06, 2015 | 17.08 | 17.22 | 16.92 | 17.16 | 81,216 | +0.10(+0.61%) |
May 05, 2015 | 17.04 | 17.16 | 16.84 | 17.05 | 107,291 | -0.03(-0.17%) |
May 04, 2015 | 17.44 | 17.44 | 17.05 | 17.08 | 122,645 | -0.02(-0.11%) |