Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.57 | 16.68 | 16.31 | 16.40 | 2,069,021 | -0.09(-0.52%) |
Jul 30, 2015 | 16.75 | 16.77 | 16.15 | 16.48 | 2,553,388 | -0.28(-1.69%) |
Jul 29, 2015 | 16.50 | 16.84 | 16.45 | 16.77 | 969,511 | +0.31(+1.90%) |
Jul 28, 2015 | 16.68 | 16.89 | 16.44 | 16.45 | 1,646,102 | -0.21(-1.25%) |
Jul 27, 2015 | 16.91 | 17.06 | 16.57 | 16.66 | 2,519,712 | -0.36(-2.11%) |
Jul 24, 2015 | 17.18 | 17.38 | 16.86 | 17.02 | 1,667,549 | -0.22(-1.26%) |
Jul 23, 2015 | 17.50 | 17.60 | 17.21 | 17.24 | 1,430,441 | -0.28(-1.62%) |
Jul 22, 2015 | 17.16 | 17.55 | 17.05 | 17.52 | 2,002,384 | +0.25(+1.42%) |
Jul 21, 2015 | 16.94 | 17.31 | 16.86 | 17.28 | 2,258,587 | +0.33(+1.95%) |
Jul 20, 2015 | 17.18 | 17.18 | 16.83 | 16.95 | 1,600,572 | -0.26(-1.54%) |
Jul 17, 2015 | 17.21 | 17.35 | 17.09 | 17.21 | 1,440,168 | +0.01(+0.06%) |
Jul 16, 2015 | 17.35 | 17.35 | 16.90 | 17.20 | 2,415,499 | -0.13(-0.76%) |
Jul 15, 2015 | 17.56 | 17.64 | 17.24 | 17.33 | 1,015,287 | -0.26(-1.50%) |
Jul 14, 2015 | 17.43 | 17.70 | 17.34 | 17.60 | 1,404,861 | +0.09(+0.54%) |
Jul 13, 2015 | 17.66 | 17.82 | 17.42 | 17.50 | 1,081,189 | -0.03(-0.16%) |
Jul 10, 2015 | 17.46 | 17.74 | 17.45 | 17.53 | 1,312,146 | +0.26(+1.53%) |
Jul 09, 2015 | 17.31 | 17.48 | 17.21 | 17.27 | 1,694,220 | +0.14(+0.83%) |
Jul 08, 2015 | 16.99 | 17.15 | 16.77 | 17.13 | 2,593,748 | +0.02(+0.11%) |
Jul 07, 2015 | 16.97 | 17.14 | 16.57 | 17.11 | 2,475,802 | +0.18(+1.06%) |
Jul 06, 2015 | 17.15 | 17.40 | 16.86 | 16.93 | 1,848,223 | -0.35(-2.03%) |
Jul 02, 2015 | 17.66 | 17.28 | 17.28 | 17.28 | 1,092,273 | -0.36(-2.04%) |
Jul 01, 2015 | 17.51 | 17.69 | 17.34 | 17.64 | 2,012,123 | +0.20(+1.14%) |
Jun 30, 2015 | 18.10 | 18.10 | 17.25 | 17.44 | 2,985,688 | -0.51(-2.84%) |
Jun 29, 2015 | 18.43 | 18.44 | 17.90 | 17.95 | 1,816,472 | -0.59(-3.16%) |
Jun 26, 2015 | 18.20 | 18.55 | 18.07 | 18.53 | 7,026,510 | +0.35(+1.92%) |
Jun 25, 2015 | 18.29 | 18.29 | 18.06 | 18.18 | 963,148 | -0.04(-0.21%) |
Jun 24, 2015 | 18.46 | 18.51 | 18.17 | 18.22 | 1,185,513 | -0.25(-1.33%) |
Jun 23, 2015 | 18.41 | 18.59 | 18.36 | 18.47 | 1,491,226 | +0.09(+0.46%) |
Jun 22, 2015 | 18.62 | 18.65 | 18.35 | 18.38 | 1,992,502 | -0.10(-0.56%) |
Jun 19, 2015 | 18.89 | 18.89 | 18.40 | 18.49 | 2,603,384 | -0.36(-1.91%) |
Jun 18, 2015 | 18.86 | 19.00 | 18.77 | 18.85 | 1,938,452 | +0.00(+0.00%) |
Jun 17, 2015 | 18.87 | 19.01 | 18.75 | 18.85 | 1,583,063 | -0.14(-0.74%) |
Jun 16, 2015 | 19.20 | 19.32 | 18.97 | 18.99 | 684,372 | -0.19(-0.98%) |
Jun 15, 2015 | 19.22 | 19.25 | 19.03 | 19.17 | 1,204,726 | -0.10(-0.53%) |
Jun 12, 2015 | 19.33 | 19.53 | 19.22 | 19.28 | 1,136,300 | -0.05(-0.24%) |
Jun 11, 2015 | 19.59 | 19.63 | 18.95 | 19.32 | 1,809,965 | -0.20(-1.01%) |
Jun 10, 2015 | 19.36 | 19.65 | 19.32 | 19.52 | 1,832,153 | +0.23(+1.21%) |
Jun 09, 2015 | 19.14 | 19.31 | 18.99 | 19.29 | 1,626,260 | +0.17(+0.88%) |
Jun 08, 2015 | 19.75 | 19.92 | 18.63 | 19.12 | 3,182,894 | -0.25(-1.30%) |
Jun 05, 2015 | 19.73 | 19.78 | 19.33 | 19.37 | 2,490,657 | -0.40(-2.04%) |
Jun 04, 2015 | 19.91 | 19.94 | 19.71 | 19.77 | 1,099,453 | -0.22(-1.12%) |
Jun 03, 2015 | 19.89 | 20.08 | 19.84 | 20.00 | 562,283 | +0.06(+0.28%) |
Jun 02, 2015 | 19.92 | 20.02 | 19.77 | 19.94 | 733,335 | -0.07(-0.37%) |
Jun 01, 2015 | 20.22 | 20.38 | 19.90 | 20.02 | 1,006,154 | -0.20(-0.97%) |
May 29, 2015 | 20.33 | 20.67 | 20.16 | 20.21 | 1,919,379 | -0.07(-0.32%) |
May 28, 2015 | 20.40 | 20.57 | 20.00 | 20.28 | 1,380,460 | -0.14(-0.69%) |
May 27, 2015 | 20.06 | 20.69 | 20.06 | 20.42 | 1,780,757 | +0.37(+1.82%) |
May 26, 2015 | 20.27 | 20.31 | 19.94 | 20.05 | 793,028 | -0.25(-1.24%) |
May 22, 2015 | 19.93 | 20.31 | 20.31 | 20.31 | 1,374,571 | +0.38(+1.93%) |
May 21, 2015 | 20.09 | 20.09 | 19.71 | 19.92 | 1,077,652 | -0.14(-0.70%) |
May 20, 2015 | 20.15 | 20.18 | 19.90 | 20.06 | 457,538 | -0.04(-0.19%) |
May 19, 2015 | 20.10 | 20.14 | 19.86 | 20.10 | 499,700 | +0.02(+0.09%) |
May 18, 2015 | 19.90 | 20.12 | 19.84 | 20.08 | 589,331 | +0.11(+0.56%) |
May 15, 2015 | 20.27 | 20.29 | 19.68 | 19.97 | 1,044,995 | -0.32(-1.57%) |
May 14, 2015 | 20.22 | 20.41 | 20.04 | 20.29 | 561,747 | +0.20(+0.98%) |
May 13, 2015 | 20.10 | 20.33 | 20.06 | 20.09 | 863,010 | +0.07(+0.37%) |
May 12, 2015 | 19.78 | 20.10 | 19.45 | 20.02 | 1,254,595 | +0.22(+1.09%) |
May 11, 2015 | 19.63 | 20.04 | 19.59 | 19.80 | 1,172,585 | +0.17(+0.86%) |
May 08, 2015 | 20.08 | 20.27 | 19.60 | 19.63 | 1,797,738 | -0.10(-0.52%) |
May 07, 2015 | 20.16 | 20.18 | 19.37 | 19.74 | 2,356,883 | -0.42(-2.09%) |
May 06, 2015 | 20.25 | 20.35 | 19.85 | 20.16 | 2,098,476 | +0.00(+0.00%) |
May 05, 2015 | 20.33 | 20.47 | 20.09 | 20.16 | 1,085,969 | -0.12(-0.60%) |
May 04, 2015 | 20.26 | 20.53 | 20.04 | 20.28 | 1,934,694 | +0.02(+0.09%) |