Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.41 | 17.30 | 17.30 | 17.30 | 1,762,900 | -0.19(-1.09%) |
Jul 30, 2015 | 17.55 | 17.55 | 17.44 | 17.49 | 500 | +0.03(+0.17%) |
Jul 29, 2015 | 17.35 | 17.55 | 17.35 | 17.46 | 9,297 | -0.02(-0.11%) |
Jul 28, 2015 | 17.42 | 17.50 | 17.35 | 17.48 | 6,660 | +0.14(+0.81%) |
Jul 27, 2015 | 17.26 | 17.39 | 17.23 | 17.34 | 9,280 | -0.01(-0.06%) |
Jul 24, 2015 | 17.42 | 17.55 | 17.34 | 17.35 | 15,223 | -0.02(-0.12%) |
Jul 23, 2015 | 17.33 | 17.40 | 17.30 | 17.37 | 18,640 | -0.10(-0.57%) |
Jul 22, 2015 | 17.39 | 17.47 | 17.30 | 17.47 | 7,922 | +0.12(+0.69%) |
Jul 21, 2015 | 17.45 | 17.47 | 17.35 | 17.35 | 3,850 | -0.15(-0.86%) |
Jul 20, 2015 | 17.31 | 17.50 | 17.25 | 17.50 | 7,076 | +0.17(+0.98%) |
Jul 17, 2015 | 17.30 | 17.46 | 17.30 | 17.33 | 4,300 | -0.07(-0.40%) |
Jul 16, 2015 | 17.53 | 17.53 | 17.36 | 17.40 | 1,952 | -0.06(-0.34%) |
Jul 15, 2015 | 17.25 | 17.46 | 17.20 | 17.46 | 5,111 | +0.21(+1.22%) |
Jul 14, 2015 | 17.46 | 17.46 | 17.25 | 17.25 | 3,968 | -0.33(-1.88%) |
Jul 13, 2015 | 17.73 | 17.73 | 17.40 | 17.58 | 1,200 | +0.28(+1.62%) |
Jul 10, 2015 | 17.31 | 17.44 | 17.25 | 17.30 | 61,250 | -0.01(-0.06%) |
Jul 09, 2015 | 17.39 | 17.40 | 17.30 | 17.31 | 4,961 | +0.07(+0.41%) |
Jul 08, 2015 | 17.28 | 17.28 | 17.20 | 17.24 | 10,057 | -0.16(-0.92%) |
Jul 07, 2015 | 17.40 | 17.40 | 17.35 | 17.40 | 1,100 | +0.00(+0.00%) |
Jul 06, 2015 | 17.35 | 17.40 | 17.35 | 17.40 | 8,020 | +0.05(+0.29%) |
Jul 03, 2015 | 17.40 | 17.45 | 17.31 | 17.35 | 2,212 | -0.08(-0.46%) |
Jul 02, 2015 | 17.40 | 17.60 | 17.31 | 17.43 | 13,993 | +0.04(+0.23%) |
Jun 30, 2015 | 18.97 | 17.39 | 17.39 | 17.39 | 1,745,900 | -0.05(-0.29%) |
Jun 29, 2015 | 17.30 | 17.44 | 17.25 | 17.44 | 23,630 | +0.03(+0.17%) |
Jun 26, 2015 | 17.39 | 17.45 | 17.30 | 17.41 | 12,457 | -0.12(-0.68%) |
Jun 25, 2015 | 17.91 | 17.91 | 17.20 | 17.53 | 11,613 | -0.45(-2.50%) |
Jun 24, 2015 | 17.40 | 17.98 | 17.30 | 17.98 | 9,540 | +0.63(+3.63%) |
Jun 23, 2015 | 17.48 | 17.55 | 17.35 | 17.35 | 6,135 | +0.10(+0.58%) |
Jun 22, 2015 | 17.51 | 17.74 | 17.21 | 17.25 | 12,161 | -0.26(-1.48%) |
Jun 19, 2015 | 17.60 | 18.12 | 17.51 | 17.51 | 32,649 | +0.01(+0.06%) |
Jun 18, 2015 | 17.90 | 17.91 | 17.50 | 17.50 | 14,328 | -0.23(-1.30%) |
Jun 17, 2015 | 18.04 | 18.10 | 17.73 | 17.73 | 18,072 | -0.27(-1.50%) |
Jun 16, 2015 | 18.43 | 18.43 | 18.00 | 18.00 | 4,750 | -0.44(-2.39%) |
Jun 15, 2015 | 18.41 | 18.44 | 18.26 | 18.44 | 3,725 | +0.19(+1.04%) |
Jun 12, 2015 | 17.98 | 18.32 | 17.93 | 18.25 | 3,520 | +0.39(+2.18%) |
Jun 11, 2015 | 17.92 | 17.93 | 17.86 | 17.86 | 4,882 | -0.18(-1.00%) |
Jun 10, 2015 | 18.06 | 18.29 | 17.95 | 18.04 | 2,100 | -0.16(-0.88%) |
Jun 09, 2015 | 17.93 | 18.40 | 17.93 | 18.20 | 8,904 | +0.27(+1.51%) |
Jun 08, 2015 | 18.19 | 18.19 | 17.79 | 17.93 | 9,560 | -0.43(-2.34%) |
Jun 05, 2015 | 18.49 | 18.68 | 18.36 | 18.36 | 2,870 | +0.01(+0.05%) |
Jun 04, 2015 | 18.44 | 18.44 | 18.35 | 18.35 | 1,170 | -0.05(-0.27%) |
Jun 03, 2015 | 18.50 | 18.50 | 18.35 | 18.40 | 5,275 | -0.10(-0.54%) |
Jun 02, 2015 | 18.30 | 18.60 | 18.30 | 18.50 | 1,965 | +0.08(+0.43%) |
Jun 01, 2015 | 18.54 | 18.65 | 18.42 | 18.42 | 7,034 | +0.12(+0.66%) |
May 29, 2015 | 18.95 | 19.00 | 18.30 | 18.30 | 6,362 | -0.80(-4.19%) |
May 28, 2015 | 19.12 | 19.16 | 18.96 | 19.10 | 9,179 | +0.17(+0.90%) |
May 27, 2015 | 19.20 | 19.21 | 18.65 | 18.93 | 7,527 | -0.07(-0.37%) |
May 26, 2015 | 18.57 | 19.00 | 18.57 | 19.00 | 30,222 | +0.50(+2.70%) |
May 25, 2015 | 18.27 | 18.50 | 18.20 | 18.50 | 37,421 | +0.41(+2.27%) |
May 22, 2015 | 18.26 | 18.33 | 18.00 | 18.09 | 4,389 | -0.26(-1.42%) |
May 21, 2015 | 18.45 | 18.55 | 18.31 | 18.35 | 5,261 | -0.01(-0.05%) |
May 20, 2015 | 18.45 | 18.60 | 18.25 | 18.36 | 8,490 | -0.15(-0.81%) |
May 19, 2015 | 18.50 | 18.60 | 18.37 | 18.51 | 5,960 | +0.06(+0.33%) |
May 15, 2015 | 19.77 | 18.45 | 18.45 | 18.45 | 1,161,300 | +0.45(+2.50%) |
May 14, 2015 | 17.94 | 18.00 | 17.80 | 18.00 | 2,897 | +0.10(+0.56%) |
May 13, 2015 | 17.90 | 17.90 | 17.75 | 17.90 | 28,938 | +0.01(+0.06%) |
May 12, 2015 | 17.89 | 18.00 | 17.81 | 17.89 | 5,280 | +0.00(+0.00%) |
May 11, 2015 | 17.85 | 18.00 | 17.78 | 17.89 | 16,020 | -0.11(-0.61%) |
May 08, 2015 | 17.82 | 18.00 | 17.82 | 18.00 | 10,000 | +0.20(+1.12%) |
May 07, 2015 | 18.00 | 18.00 | 17.62 | 17.80 | 5,767 | -0.30(-1.66%) |
May 06, 2015 | 18.20 | 18.20 | 17.66 | 18.10 | 22,939 | -0.35(-1.90%) |
May 05, 2015 | 17.61 | 18.75 | 17.61 | 18.45 | 66,729 | +0.86(+4.89%) |
May 04, 2015 | 17.68 | 17.91 | 17.59 | 17.59 | 2,786 | +0.14(+0.80%) |