Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.50 | 15.51 | 15.37 | 15.47 | 5,985 | -0.13(-0.83%) |
Jul 30, 2015 | 15.58 | 15.60 | 15.55 | 15.60 | 2,533 | -0.04(-0.26%) |
Jul 29, 2015 | 15.52 | 15.64 | 15.52 | 15.64 | 2,403 | +0.02(+0.13%) |
Jul 28, 2015 | 15.55 | 15.62 | 15.50 | 15.62 | 9,045 | +0.14(+0.90%) |
Jul 27, 2015 | 15.29 | 15.56 | 15.25 | 15.48 | 18,411 | -0.26(-1.65%) |
Jul 24, 2015 | 15.91 | 15.91 | 15.74 | 15.74 | 4,572 | -0.25(-1.56%) |
Jul 23, 2015 | 16.10 | 16.10 | 15.98 | 15.99 | 2,590 | -0.03(-0.16%) |
Jul 22, 2015 | 16.03 | 16.06 | 15.97 | 16.02 | 30,350 | -0.02(-0.16%) |
Jul 21, 2015 | 15.96 | 16.04 | 15.95 | 16.04 | 7,009 | +0.03(+0.19%) |
Jul 20, 2015 | 16.15 | 16.15 | 16.00 | 16.01 | 78,646 | -0.10(-0.62%) |
Jul 17, 2015 | 16.00 | 16.11 | 16.00 | 16.11 | 6,617 | +0.06(+0.37%) |
Jul 16, 2015 | 16.06 | 16.06 | 15.88 | 16.05 | 12,101 | +0.25(+1.58%) |
Jul 15, 2015 | 15.95 | 15.95 | 15.73 | 15.80 | 14,436 | -0.04(-0.28%) |
Jul 14, 2015 | 15.75 | 15.89 | 15.70 | 15.85 | 10,491 | -0.04(-0.28%) |
Jul 13, 2015 | 15.70 | 15.89 | 15.70 | 15.89 | 13,630 | +0.21(+1.31%) |
Jul 10, 2015 | 15.72 | 15.72 | 15.56 | 15.69 | 8,443 | +0.24(+1.52%) |
Jul 09, 2015 | 15.42 | 15.52 | 15.42 | 15.45 | 17,681 | +0.51(+3.41%) |
Jul 08, 2015 | 14.90 | 14.97 | 14.83 | 14.94 | 29,620 | -0.77(-4.90%) |
Jul 07, 2015 | 15.75 | 15.76 | 15.50 | 15.71 | 14,293 | -0.21(-1.32%) |
Jul 06, 2015 | 16.05 | 16.06 | 15.91 | 15.92 | 16,981 | -0.55(-3.34%) |
Jul 02, 2015 | 16.47 | 16.47 | 16.47 | 0 | +0.25(+1.54%) | |
Jul 01, 2015 | 16.28 | 16.28 | 16.20 | 16.22 | 4,542 | -0.05(-0.31%) |
Jun 30, 2015 | 16.29 | 16.32 | 16.23 | 16.27 | 6,629 | +0.19(+1.18%) |
Jun 29, 2015 | 16.09 | 16.12 | 16.08 | 16.08 | 3,330 | -0.30(-1.80%) |
Jun 26, 2015 | 16.37 | 16.46 | 16.37 | 16.38 | 4,731 | -0.32(-1.95%) |
Jun 25, 2015 | 16.71 | 16.71 | 16.68 | 16.70 | 3,571 | -0.05(-0.30%) |
Jun 24, 2015 | 16.79 | 16.80 | 16.73 | 16.75 | 11,953 | +0.00(+0.00%) |
Jun 23, 2015 | 16.67 | 16.75 | 16.67 | 16.75 | 7,920 | +0.07(+0.39%) |
Jun 22, 2015 | 16.67 | 16.70 | 16.67 | 16.68 | 990 | +0.01(+0.09%) |
Jun 19, 2015 | 16.65 | 16.68 | 16.65 | 16.67 | 310,208 | +0.22(+1.34%) |
Jun 18, 2015 | 16.41 | 16.45 | 16.35 | 16.45 | 7,310 | +0.08(+0.49%) |
Jun 17, 2015 | 16.43 | 16.43 | 16.30 | 16.37 | 87,324 | +0.11(+0.69%) |
Jun 16, 2015 | 16.18 | 16.28 | 16.18 | 16.26 | 4,351 | -0.06(-0.38%) |
Jun 15, 2015 | 16.34 | 16.40 | 16.32 | 2,995 | -0.08(-0.49%) | |
Jun 12, 2015 | 16.40 | 16.40 | 16.40 | 16.40 | 536 | +0.04(+0.24%) |
Jun 11, 2015 | 16.40 | 16.40 | 16.34 | 16.36 | 3,388 | +0.03(+0.18%) |
Jun 10, 2015 | 16.27 | 16.33 | 16.22 | 16.33 | 5,171 | -0.17(-1.03%) |
Jun 09, 2015 | 16.45 | 16.50 | 16.45 | 16.50 | 9,792 | -0.17(-1.02%) |
Jun 08, 2015 | 16.67 | 16.67 | 16.67 | 16.67 | 1,256 | -0.28(-1.65%) |
Jun 05, 2015 | 16.97 | 17.00 | 16.95 | 16.95 | 3,984 | -0.09(-0.53%) |
Jun 04, 2015 | 17.08 | 17.08 | 17.04 | 17.04 | 4,287 | -0.32(-1.82%) |
Jun 03, 2015 | 17.40 | 17.44 | 17.35 | 17.36 | 11,645 | -0.02(-0.14%) |
Jun 02, 2015 | 17.32 | 17.38 | 17.27 | 17.38 | 3,201 | +0.23(+1.37%) |
Jun 01, 2015 | 17.16 | 17.16 | 17.14 | 17.14 | 1,052 | +0.11(+0.62%) |
May 29, 2015 | 17.01 | 17.04 | 16.99 | 17.04 | 10,251 | -0.04(-0.20%) |
May 28, 2015 | 17.04 | 17.09 | 17.04 | 17.07 | 6,716 | -0.50(-2.82%) |
May 27, 2015 | 17.50 | 17.57 | 17.46 | 17.57 | 938 | -0.03(-0.17%) |
May 26, 2015 | 17.68 | 17.73 | 17.53 | 17.60 | 16,287 | +0.36(+2.09%) |
May 22, 2015 | 17.24 | 17.24 | 17.24 | 0 | +0.19(+1.11%) | |
May 21, 2015 | 17.05 | 17.06 | 17.04 | 17.05 | 7,453 | +0.02(+0.12%) |
May 20, 2015 | 17.03 | 17.03 | 17.00 | 17.03 | 1,979 | -0.01(-0.06%) |
May 19, 2015 | 17.04 | 17.04 | 17.04 | 17.04 | 1,559 | +0.15(+0.89%) |
May 18, 2015 | 16.95 | 17.02 | 16.89 | 16.89 | 4,182 | -0.25(-1.43%) |
May 15, 2015 | 17.14 | 17.17 | 17.14 | 17.14 | 1,602 | +0.23(+1.33%) |
May 14, 2015 | 16.81 | 16.91 | 16.81 | 16.91 | 5,214 | +0.17(+1.02%) |
May 13, 2015 | 16.75 | 16.75 | 16.69 | 16.74 | 3,451 | -0.08(-0.48%) |
May 12, 2015 | 16.66 | 16.85 | 16.66 | 16.82 | 10,249 | -0.26(-1.52%) |
May 11, 2015 | 16.91 | 17.09 | 16.91 | 17.08 | 2,316 | -0.06(-0.35%) |
May 08, 2015 | 17.06 | 17.14 | 17.00 | 17.14 | 26,823 | +0.35(+2.08%) |
May 07, 2015 | 16.74 | 16.80 | 16.74 | 16.79 | 5,891 | -0.21(-1.24%) |
May 06, 2015 | 16.97 | 17.00 | 16.93 | 17.00 | 3,421 | -0.16(-0.93%) |
May 05, 2015 | 17.20 | 17.24 | 17.10 | 17.16 | 5,011 | -0.35(-2.00%) |
May 04, 2015 | 16.79 | 17.51 | 16.79 | 17.51 | 6,505 | +0.72(+4.29%) |