Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.97 | 17.19 | 16.77 | 16.97 | 12,755 | +0.32(+1.92%) |
Jul 30, 2015 | 16.65 | 16.74 | 16.56 | 16.65 | 38,455 | +0.02(+0.12%) |
Jul 29, 2015 | 16.62 | 16.78 | 16.52 | 16.63 | 8,913 | +0.14(+0.85%) |
Jul 28, 2015 | 16.30 | 16.62 | 16.25 | 16.49 | 51,799 | +0.13(+0.79%) |
Jul 27, 2015 | 16.33 | 16.42 | 16.17 | 16.36 | 17,510 | -0.17(-1.03%) |
Jul 24, 2015 | 16.97 | 16.97 | 16.50 | 16.53 | 34,563 | -0.56(-3.28%) |
Jul 23, 2015 | 17.96 | 18.03 | 16.99 | 17.09 | 25,942 | -0.90(-5.00%) |
Jul 22, 2015 | 18.29 | 18.36 | 17.76 | 17.99 | 19,674 | -0.30(-1.64%) |
Jul 21, 2015 | 18.33 | 18.39 | 18.29 | 18.29 | 13,158 | +0.01(+0.05%) |
Jul 20, 2015 | 18.20 | 18.48 | 18.19 | 18.28 | 26,328 | -0.05(-0.27%) |
Jul 17, 2015 | 18.31 | 18.40 | 18.24 | 18.33 | 19,768 | +0.01(+0.05%) |
Jul 16, 2015 | 18.03 | 18.35 | 18.03 | 18.32 | 15,817 | +0.40(+2.23%) |
Jul 15, 2015 | 18.27 | 18.51 | 17.74 | 17.92 | 13,254 | -0.35(-1.92%) |
Jul 14, 2015 | 18.02 | 18.37 | 18.02 | 18.27 | 25,047 | +0.08(+0.44%) |
Jul 13, 2015 | 18.14 | 18.23 | 18.05 | 18.19 | 31,176 | +0.03(+0.17%) |
Jul 10, 2015 | 18.02 | 18.37 | 17.99 | 18.16 | 19,595 | +0.29(+1.62%) |
Jul 09, 2015 | 18.14 | 18.18 | 17.84 | 17.87 | 128,529 | -0.10(-0.56%) |
Jul 08, 2015 | 17.77 | 17.99 | 17.76 | 17.97 | 28,034 | +0.04(+0.22%) |
Jul 07, 2015 | 17.79 | 18.00 | 17.57 | 17.93 | 15,715 | -0.02(-0.11%) |
Jul 06, 2015 | 17.89 | 17.99 | 17.63 | 17.95 | 71,196 | -0.11(-0.61%) |
Jul 02, 2015 | 18.20 | 18.06 | 18.06 | 18.06 | 14,000 | -0.10(-0.55%) |
Jul 01, 2015 | 18.45 | 18.80 | 18.01 | 18.16 | 16,514 | -0.04(-0.22%) |
Jun 30, 2015 | 17.99 | 18.25 | 17.64 | 18.20 | 26,087 | +0.43(+2.42%) |
Jun 29, 2015 | 18.41 | 18.48 | 17.77 | 17.77 | 24,343 | -0.75(-4.05%) |
Jun 26, 2015 | 18.12 | 18.53 | 18.07 | 18.52 | 75,282 | +0.39(+2.15%) |
Jun 25, 2015 | 18.17 | 18.27 | 17.92 | 18.13 | 32,112 | -0.02(-0.11%) |
Jun 24, 2015 | 18.06 | 18.27 | 17.91 | 18.15 | 27,211 | -0.02(-0.11%) |
Jun 23, 2015 | 18.17 | 18.29 | 18.11 | 18.17 | 13,536 | -0.11(-0.60%) |
Jun 22, 2015 | 18.10 | 18.45 | 18.10 | 18.28 | 20,922 | +0.34(+1.90%) |
Jun 19, 2015 | 18.00 | 18.27 | 17.80 | 17.94 | 72,590 | -0.10(-0.55%) |
Jun 18, 2015 | 18.01 | 18.06 | 17.94 | 18.04 | 27,539 | +0.27(+1.52%) |
Jun 17, 2015 | 17.94 | 17.96 | 17.68 | 17.77 | 11,863 | -0.03(-0.17%) |
Jun 16, 2015 | 17.78 | 17.85 | 17.61 | 17.80 | 19,235 | +0.07(+0.39%) |
Jun 15, 2015 | 17.51 | 17.86 | 17.13 | 17.73 | 65,355 | +0.52(+3.02%) |
Jun 12, 2015 | 17.11 | 17.24 | 17.00 | 17.21 | 22,657 | +0.11(+0.64%) |
Jun 11, 2015 | 17.29 | 17.29 | 17.02 | 17.10 | 8,981 | -0.16(-0.93%) |
Jun 10, 2015 | 17.21 | 17.26 | 17.03 | 17.26 | 31,366 | +0.24(+1.41%) |
Jun 09, 2015 | 16.85 | 17.14 | 16.79 | 17.02 | 12,127 | +0.02(+0.12%) |
Jun 08, 2015 | 17.33 | 17.33 | 16.92 | 17.00 | 20,182 | -0.40(-2.30%) |
Jun 05, 2015 | 17.00 | 17.40 | 16.81 | 17.40 | 36,448 | +0.36(+2.11%) |
Jun 04, 2015 | 16.95 | 17.05 | 16.80 | 17.04 | 31,028 | +0.05(+0.29%) |
Jun 03, 2015 | 17.00 | 17.20 | 16.92 | 16.99 | 20,887 | -0.02(-0.12%) |
Jun 02, 2015 | 16.99 | 17.19 | 16.93 | 17.01 | 21,389 | -0.05(-0.29%) |
Jun 01, 2015 | 16.91 | 17.18 | 16.70 | 17.06 | 22,719 | -0.04(-0.23%) |
May 29, 2015 | 17.05 | 17.17 | 16.69 | 17.10 | 39,585 | +0.09(+0.53%) |
May 28, 2015 | 17.00 | 17.12 | 16.95 | 17.01 | 12,616 | -0.13(-0.76%) |
May 27, 2015 | 17.31 | 17.31 | 16.82 | 17.14 | 38,017 | -0.14(-0.81%) |
May 26, 2015 | 17.40 | 17.46 | 16.82 | 17.28 | 20,842 | -0.15(-0.86%) |
May 22, 2015 | 17.27 | 17.43 | 17.43 | 17.43 | 21,800 | +0.15(+0.87%) |
May 21, 2015 | 17.45 | 17.50 | 17.22 | 17.28 | 15,400 | +0.02(+0.12%) |
May 20, 2015 | 17.79 | 17.86 | 17.24 | 17.26 | 58,826 | -0.40(-2.27%) |
May 19, 2015 | 17.64 | 17.75 | 17.54 | 17.66 | 24,561 | -0.13(-0.73%) |
May 18, 2015 | 17.92 | 17.93 | 17.54 | 17.79 | 23,397 | -0.33(-1.82%) |
May 15, 2015 | 17.77 | 18.22 | 17.52 | 18.12 | 28,857 | +0.24(+1.34%) |
May 14, 2015 | 17.42 | 18.25 | 17.38 | 17.88 | 29,809 | +0.08(+0.45%) |
May 13, 2015 | 17.72 | 17.88 | 17.70 | 17.80 | 20,774 | +0.02(+0.11%) |
May 12, 2015 | 17.00 | 17.89 | 16.69 | 17.78 | 42,013 | +0.58(+3.37%) |
May 11, 2015 | 17.44 | 17.46 | 17.19 | 17.20 | 19,700 | -0.14(-0.81%) |
May 08, 2015 | 17.66 | 17.66 | 17.23 | 17.34 | 17,589 | -0.10(-0.57%) |
May 07, 2015 | 17.17 | 17.53 | 16.99 | 17.44 | 30,994 | +0.17(+0.98%) |
May 06, 2015 | 17.15 | 17.28 | 16.98 | 17.27 | 29,509 | +0.13(+0.76%) |
May 05, 2015 | 17.68 | 17.68 | 17.03 | 17.14 | 26,188 | -0.49(-2.78%) |
May 04, 2015 | 17.80 | 18.13 | 17.61 | 17.63 | 24,159 | -0.23(-1.29%) |