Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.54 | 16.73 | 16.41 | 16.62 | 377,013 | +0.15(+0.92%) |
Jul 30, 2015 | 16.19 | 16.53 | 16.02 | 16.46 | 414,690 | +0.17(+1.04%) |
Jul 29, 2015 | 16.15 | 16.35 | 15.89 | 16.30 | 456,844 | +0.04(+0.23%) |
Jul 28, 2015 | 16.11 | 16.51 | 15.85 | 16.26 | 1,074,482 | +0.48(+3.05%) |
Jul 27, 2015 | 16.82 | 16.93 | 15.52 | 15.78 | 1,118,183 | -1.15(-6.79%) |
Jul 24, 2015 | 17.41 | 17.53 | 16.79 | 16.93 | 648,898 | -0.54(-3.08%) |
Jul 23, 2015 | 17.64 | 17.96 | 17.19 | 17.46 | 930,684 | -0.20(-1.12%) |
Jul 22, 2015 | 16.68 | 17.68 | 16.68 | 17.66 | 1,342,401 | +0.86(+5.10%) |
Jul 21, 2015 | 17.18 | 17.59 | 16.17 | 16.80 | 4,225,160 | +0.21(+1.25%) |
Jul 20, 2015 | 17.61 | 17.61 | 16.43 | 16.60 | 695,512 | -1.06(-6.03%) |
Jul 17, 2015 | 17.83 | 17.95 | 17.52 | 17.66 | 394,158 | +0.00(+0.00%) |
Jul 16, 2015 | 17.62 | 17.91 | 17.58 | 17.66 | 215,374 | +0.09(+0.54%) |
Jul 15, 2015 | 17.91 | 18.04 | 17.53 | 17.57 | 286,909 | -0.34(-1.89%) |
Jul 14, 2015 | 17.99 | 18.32 | 17.77 | 17.91 | 306,739 | -0.12(-0.68%) |
Jul 13, 2015 | 17.49 | 18.11 | 17.47 | 18.03 | 739,585 | +0.60(+3.46%) |
Jul 10, 2015 | 17.58 | 17.74 | 17.17 | 17.43 | 1,099,833 | +0.01(+0.05%) |
Jul 09, 2015 | 17.79 | 17.88 | 17.41 | 17.42 | 329,970 | -0.11(-0.65%) |
Jul 08, 2015 | 17.81 | 17.95 | 17.41 | 17.53 | 381,045 | -0.37(-2.05%) |
Jul 07, 2015 | 18.00 | 18.04 | 17.38 | 17.90 | 318,659 | -0.05(-0.26%) |
Jul 06, 2015 | 18.07 | 18.26 | 17.90 | 17.94 | 486,822 | -0.22(-1.19%) |
Jul 02, 2015 | 18.58 | 18.16 | 18.16 | 18.16 | 212,105 | -0.38(-2.03%) |
Jul 01, 2015 | 18.71 | 18.73 | 18.32 | 18.54 | 539,411 | -0.03(-0.15%) |
Jun 30, 2015 | 18.74 | 18.88 | 18.13 | 18.57 | 581,180 | -0.04(-0.20%) |
Jun 29, 2015 | 19.44 | 19.44 | 18.55 | 18.60 | 576,444 | -0.97(-4.96%) |
Jun 26, 2015 | 19.66 | 19.73 | 19.54 | 19.57 | 486,136 | -0.05(-0.24%) |
Jun 25, 2015 | 19.68 | 19.96 | 19.44 | 19.62 | 347,549 | +0.07(+0.34%) |
Jun 24, 2015 | 19.57 | 19.71 | 19.40 | 19.56 | 463,966 | -0.02(-0.10%) |
Jun 23, 2015 | 19.82 | 19.89 | 19.52 | 19.57 | 268,704 | -0.24(-1.19%) |
Jun 22, 2015 | 19.46 | 19.91 | 19.22 | 19.81 | 356,758 | +0.40(+2.04%) |
Jun 19, 2015 | 19.89 | 20.20 | 19.39 | 19.41 | 621,685 | -0.42(-2.14%) |
Jun 18, 2015 | 19.79 | 20.09 | 19.65 | 19.84 | 220,157 | +0.14(+0.72%) |
Jun 17, 2015 | 19.56 | 19.77 | 19.52 | 19.70 | 279,031 | +0.22(+1.11%) |
Jun 16, 2015 | 19.16 | 19.54 | 19.10 | 19.48 | 185,220 | +0.25(+1.32%) |
Jun 15, 2015 | 18.98 | 19.32 | 18.68 | 19.23 | 215,237 | +0.14(+0.74%) |
Jun 12, 2015 | 19.03 | 19.22 | 18.96 | 19.08 | 384,389 | +0.05(+0.25%) |
Jun 11, 2015 | 18.81 | 19.20 | 18.68 | 19.04 | 344,989 | +0.29(+1.56%) |
Jun 10, 2015 | 18.92 | 19.17 | 18.65 | 18.75 | 394,663 | -0.08(-0.40%) |
Jun 09, 2015 | 18.75 | 19.10 | 18.34 | 18.82 | 414,217 | +0.11(+0.60%) |
Jun 08, 2015 | 18.87 | 19.08 | 18.65 | 18.71 | 485,656 | -0.21(-1.10%) |
Jun 05, 2015 | 19.71 | 19.71 | 18.80 | 18.92 | 661,284 | -0.77(-3.93%) |
Jun 04, 2015 | 20.02 | 20.09 | 19.48 | 19.69 | 753,397 | -0.42(-2.11%) |
Jun 03, 2015 | 19.74 | 20.31 | 19.48 | 20.11 | 397,558 | +0.41(+2.06%) |
Jun 02, 2015 | 19.31 | 19.98 | 19.17 | 19.71 | 415,009 | +0.25(+1.31%) |
Jun 01, 2015 | 20.12 | 20.12 | 19.28 | 19.45 | 570,657 | -0.53(-2.64%) |
May 29, 2015 | 19.70 | 20.09 | 19.54 | 19.98 | 312,734 | +0.30(+1.53%) |
May 28, 2015 | 19.66 | 19.81 | 19.36 | 19.68 | 188,244 | -0.08(-0.38%) |
May 27, 2015 | 19.57 | 19.87 | 19.39 | 19.75 | 316,670 | +0.25(+1.31%) |
May 26, 2015 | 19.70 | 19.77 | 19.24 | 19.50 | 200,699 | -0.27(-1.38%) |
May 22, 2015 | 20.11 | 19.77 | 19.77 | 19.77 | 180,167 | -0.43(-2.15%) |
May 21, 2015 | 19.93 | 20.23 | 19.73 | 20.21 | 246,350 | +0.22(+1.08%) |
May 20, 2015 | 20.30 | 20.40 | 19.98 | 19.99 | 215,144 | -0.19(-0.93%) |
May 19, 2015 | 20.11 | 20.31 | 19.73 | 20.18 | 267,161 | +0.04(+0.19%) |
May 18, 2015 | 19.73 | 20.45 | 19.58 | 20.14 | 334,389 | +0.40(+2.00%) |
May 15, 2015 | 20.05 | 20.06 | 19.72 | 19.74 | 411,464 | -0.27(-1.37%) |
May 14, 2015 | 19.63 | 20.29 | 19.49 | 20.02 | 647,992 | +0.52(+2.66%) |
May 13, 2015 | 19.46 | 19.88 | 19.25 | 19.50 | 758,869 | +0.14(+0.73%) |
May 12, 2015 | 19.40 | 19.40 | 19.11 | 19.36 | 304,106 | -0.12(-0.63%) |
May 11, 2015 | 19.51 | 19.78 | 19.46 | 19.48 | 234,817 | -0.08(-0.43%) |
May 08, 2015 | 19.78 | 19.84 | 19.43 | 19.57 | 313,204 | -0.08(-0.38%) |
May 07, 2015 | 19.91 | 20.12 | 19.59 | 19.64 | 342,729 | -0.26(-1.33%) |
May 06, 2015 | 19.22 | 19.94 | 19.06 | 19.90 | 567,775 | +0.66(+3.43%) |
May 05, 2015 | 18.76 | 19.26 | 18.75 | 19.25 | 911,847 | +0.38(+2.03%) |
May 04, 2015 | 18.97 | 19.25 | 18.62 | 18.86 | 511,354 | -0.09(-0.49%) |