Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.46 | 16.85 | 16.43 | 16.84 | 131,329 | +0.46(+2.79%) |
Jul 30, 2015 | 16.42 | 16.57 | 16.29 | 16.38 | 59,093 | -0.05(-0.29%) |
Jul 29, 2015 | 16.14 | 16.56 | 16.00 | 16.43 | 88,613 | +0.23(+1.44%) |
Jul 28, 2015 | 16.26 | 16.31 | 16.01 | 16.20 | 67,488 | -0.02(-0.15%) |
Jul 27, 2015 | 16.28 | 16.39 | 16.17 | 16.22 | 52,415 | +0.07(+0.45%) |
Jul 24, 2015 | 16.19 | 16.31 | 16.09 | 16.15 | 78,724 | -0.07(-0.45%) |
Jul 23, 2015 | 16.61 | 16.61 | 16.12 | 16.22 | 85,721 | -0.34(-2.04%) |
Jul 22, 2015 | 16.64 | 16.75 | 16.53 | 16.56 | 53,941 | -0.06(-0.34%) |
Jul 21, 2015 | 16.79 | 16.92 | 16.60 | 16.62 | 53,266 | -0.14(-0.86%) |
Jul 20, 2015 | 16.80 | 16.86 | 16.60 | 16.76 | 44,877 | -0.01(-0.05%) |
Jul 17, 2015 | 16.89 | 16.96 | 16.58 | 16.77 | 213,619 | -0.14(-0.81%) |
Jul 16, 2015 | 16.74 | 16.99 | 16.74 | 16.91 | 195,168 | +0.25(+1.49%) |
Jul 15, 2015 | 16.69 | 16.72 | 16.54 | 16.66 | 107,781 | -0.06(-0.34%) |
Jul 14, 2015 | 16.71 | 16.78 | 16.58 | 16.71 | 76,997 | +0.04(+0.24%) |
Jul 13, 2015 | 16.71 | 16.83 | 16.55 | 16.67 | 106,704 | +0.07(+0.44%) |
Jul 10, 2015 | 16.44 | 16.73 | 16.44 | 16.60 | 89,246 | +0.26(+1.57%) |
Jul 09, 2015 | 16.57 | 16.58 | 16.33 | 16.34 | 114,952 | -0.08(-0.49%) |
Jul 08, 2015 | 16.28 | 16.47 | 16.26 | 16.42 | 96,362 | +0.07(+0.44%) |
Jul 07, 2015 | 16.18 | 16.41 | 16.10 | 16.35 | 93,327 | +0.22(+1.34%) |
Jul 06, 2015 | 15.89 | 16.19 | 15.81 | 16.13 | 185,023 | +0.22(+1.36%) |
Jul 02, 2015 | 15.97 | 15.92 | 15.92 | 15.92 | 212,920 | +0.00(+0.00%) |
Jul 01, 2015 | 15.76 | 15.99 | 15.67 | 15.92 | 216,921 | +0.22(+1.42%) |
Jun 30, 2015 | 15.55 | 15.72 | 15.46 | 15.69 | 436,724 | +0.24(+1.55%) |
Jun 29, 2015 | 15.95 | 16.13 | 15.38 | 15.46 | 200,672 | -0.49(-3.10%) |
Jun 26, 2015 | 16.05 | 16.10 | 15.86 | 15.95 | 490,504 | -0.05(-0.30%) |
Jun 25, 2015 | 15.99 | 16.05 | 15.89 | 16.00 | 172,439 | -0.02(-0.10%) |
Jun 24, 2015 | 16.09 | 16.16 | 15.96 | 16.01 | 172,713 | -0.11(-0.69%) |
Jun 23, 2015 | 16.25 | 16.35 | 16.08 | 16.12 | 179,256 | -0.13(-0.78%) |
Jun 22, 2015 | 16.53 | 16.62 | 16.25 | 16.25 | 115,304 | -0.28(-1.69%) |
Jun 19, 2015 | 16.52 | 16.59 | 16.31 | 16.53 | 275,267 | +0.01(+0.05%) |
Jun 18, 2015 | 16.40 | 16.77 | 16.40 | 16.52 | 211,497 | +0.19(+1.17%) |
Jun 17, 2015 | 16.44 | 16.46 | 16.24 | 16.33 | 657,619 | -0.04(-0.24%) |
Jun 16, 2015 | 16.27 | 16.43 | 16.20 | 16.37 | 162,239 | +0.11(+0.69%) |
Jun 15, 2015 | 16.32 | 16.35 | 16.22 | 16.26 | 204,446 | -0.14(-0.87%) |
Jun 12, 2015 | 16.40 | 16.49 | 16.32 | 16.40 | 48,126 | -0.01(-0.05%) |
Jun 11, 2015 | 16.43 | 16.48 | 16.32 | 16.41 | 54,411 | +0.05(+0.29%) |
Jun 10, 2015 | 16.14 | 16.45 | 16.01 | 16.36 | 145,572 | +0.29(+1.83%) |
Jun 09, 2015 | 16.35 | 16.35 | 15.93 | 16.07 | 123,995 | -0.28(-1.71%) |
Jun 08, 2015 | 16.25 | 16.49 | 16.10 | 16.35 | 96,458 | +0.12(+0.74%) |
Jun 05, 2015 | 16.12 | 16.45 | 15.98 | 16.23 | 210,356 | +0.01(+0.05%) |
Jun 04, 2015 | 16.08 | 16.25 | 16.01 | 16.22 | 237,653 | +0.06(+0.35%) |
Jun 03, 2015 | 16.21 | 16.26 | 16.06 | 16.16 | 258,299 | +0.03(+0.20%) |
Jun 02, 2015 | 16.25 | 16.25 | 16.05 | 16.13 | 72,323 | -0.22(-1.32%) |
Jun 01, 2015 | 16.26 | 16.26 | 16.16 | 16.35 | 75,120 | +0.14(+0.84%) |
May 29, 2015 | 16.28 | 16.41 | 16.16 | 16.21 | 189,593 | -0.10(-0.63%) |
May 28, 2015 | 16.30 | 16.43 | 16.16 | 16.32 | 83,351 | -0.05(-0.29%) |
May 27, 2015 | 16.30 | 16.43 | 16.13 | 16.36 | 97,510 | +0.15(+0.93%) |
May 26, 2015 | 16.27 | 16.27 | 16.05 | 16.21 | 146,344 | -0.01(-0.05%) |
May 22, 2015 | 16.41 | 16.22 | 16.22 | 16.22 | 240,622 | -0.19(-1.17%) |
May 21, 2015 | 16.53 | 16.56 | 16.24 | 16.41 | 293,502 | -0.14(-0.87%) |
May 20, 2015 | 16.62 | 16.69 | 16.52 | 16.56 | 251,694 | -0.03(-0.19%) |
May 19, 2015 | 16.57 | 16.64 | 16.46 | 16.59 | 66,530 | -0.01(-0.05%) |
May 18, 2015 | 16.54 | 16.75 | 16.37 | 16.59 | 84,249 | +0.00(+0.00%) |
May 15, 2015 | 16.54 | 16.65 | 16.43 | 16.59 | 81,596 | +0.08(+0.48%) |
May 14, 2015 | 16.30 | 16.52 | 16.22 | 16.52 | 107,431 | +0.27(+1.67%) |
May 13, 2015 | 16.52 | 16.54 | 16.17 | 16.24 | 154,679 | -0.19(-1.16%) |
May 12, 2015 | 16.41 | 16.50 | 16.06 | 16.44 | 102,807 | -0.04(-0.24%) |
May 11, 2015 | 16.66 | 16.83 | 16.46 | 16.48 | 153,132 | -0.18(-1.10%) |
May 08, 2015 | 16.50 | 16.77 | 16.47 | 16.66 | 211,664 | +0.37(+2.25%) |
May 07, 2015 | 16.10 | 16.36 | 16.01 | 16.29 | 417,171 | +0.14(+0.89%) |
May 06, 2015 | 16.47 | 16.67 | 16.07 | 16.15 | 157,697 | -0.33(-1.98%) |
May 05, 2015 | 16.97 | 17.07 | 16.33 | 16.48 | 195,688 | -0.56(-3.27%) |
May 04, 2015 | 16.99 | 17.30 | 16.91 | 17.03 | 117,434 | +0.05(+0.28%) |