Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.70 | 16.71 | 16.36 | 16.44 | 1,486,146 | -0.15(-0.89%) |
Jul 30, 2015 | 16.55 | 16.62 | 16.28 | 16.58 | 1,327,428 | -0.01(-0.06%) |
Jul 29, 2015 | 16.36 | 16.67 | 16.29 | 16.59 | 2,357,043 | +0.33(+2.02%) |
Jul 28, 2015 | 15.95 | 16.32 | 15.78 | 16.27 | 2,366,000 | +0.50(+3.17%) |
Jul 27, 2015 | 15.79 | 15.92 | 15.64 | 15.76 | 2,440,323 | -0.38(-2.35%) |
Jul 24, 2015 | 16.60 | 16.60 | 16.07 | 16.14 | 2,258,953 | -0.45(-2.71%) |
Jul 23, 2015 | 16.91 | 16.91 | 16.48 | 16.59 | 1,760,827 | -0.32(-1.90%) |
Jul 22, 2015 | 16.98 | 17.08 | 16.78 | 16.92 | 1,412,126 | -0.18(-1.05%) |
Jul 21, 2015 | 17.29 | 17.31 | 16.94 | 17.09 | 2,205,587 | -0.52(-2.96%) |
Jul 20, 2015 | 17.67 | 17.72 | 17.50 | 17.62 | 760,463 | +0.03(+0.15%) |
Jul 17, 2015 | 17.55 | 17.59 | 17.42 | 17.59 | 939,622 | -0.07(-0.40%) |
Jul 16, 2015 | 17.74 | 17.75 | 17.51 | 17.66 | 1,447,641 | +0.20(+1.16%) |
Jul 15, 2015 | 17.48 | 17.57 | 17.34 | 17.46 | 890,191 | -0.01(-0.04%) |
Jul 14, 2015 | 17.22 | 17.52 | 17.16 | 17.47 | 1,121,121 | +0.21(+1.23%) |
Jul 13, 2015 | 17.04 | 17.28 | 17.04 | 17.25 | 1,732,587 | +0.61(+3.68%) |
Jul 10, 2015 | 16.62 | 16.74 | 16.45 | 16.64 | 2,119,534 | +0.56(+3.48%) |
Jul 09, 2015 | 16.54 | 16.66 | 16.05 | 16.08 | 1,608,167 | +0.11(+0.70%) |
Jul 08, 2015 | 16.34 | 16.39 | 15.92 | 15.97 | 2,450,320 | -0.75(-4.49%) |
Jul 07, 2015 | 16.54 | 16.74 | 15.84 | 16.72 | 2,749,087 | +0.27(+1.65%) |
Jul 06, 2015 | 16.14 | 16.59 | 16.08 | 16.45 | 1,313,453 | -0.10(-0.59%) |
Jul 02, 2015 | 16.74 | 16.55 | 16.55 | 16.55 | 1,037,955 | -0.12(-0.73%) |
Jul 01, 2015 | 16.73 | 16.78 | 16.44 | 16.67 | 1,843,507 | +0.42(+2.61%) |
Jun 30, 2015 | 16.57 | 16.57 | 16.13 | 16.24 | 2,201,438 | +0.03(+0.19%) |
Jun 29, 2015 | 16.73 | 16.91 | 16.18 | 16.21 | 3,550,372 | -0.99(-5.78%) |
Jun 26, 2015 | 17.22 | 17.39 | 17.07 | 17.21 | 1,178,045 | +0.15(+0.89%) |
Jun 25, 2015 | 17.48 | 17.48 | 17.04 | 17.05 | 1,455,331 | -0.22(-1.26%) |
Jun 24, 2015 | 17.64 | 17.73 | 17.27 | 17.27 | 1,846,221 | -0.52(-2.91%) |
Jun 23, 2015 | 17.76 | 17.90 | 17.67 | 17.79 | 749,723 | +0.06(+0.32%) |
Jun 22, 2015 | 17.73 | 17.89 | 17.65 | 17.73 | 1,564,136 | +0.33(+1.90%) |
Jun 19, 2015 | 17.64 | 17.67 | 17.39 | 17.40 | 1,051,867 | -0.29(-1.63%) |
Jun 18, 2015 | 17.36 | 17.87 | 17.36 | 17.69 | 3,074,646 | +0.52(+3.01%) |
Jun 17, 2015 | 17.24 | 17.36 | 16.91 | 17.17 | 1,717,291 | +0.09(+0.50%) |
Jun 16, 2015 | 16.78 | 17.14 | 16.73 | 17.09 | 1,414,736 | +0.31(+1.88%) |
Jun 15, 2015 | 16.73 | 16.85 | 16.50 | 16.77 | 2,549,232 | -0.32(-1.86%) |
Jun 12, 2015 | 17.28 | 17.34 | 16.96 | 17.09 | 2,193,152 | -0.41(-2.37%) |
Jun 11, 2015 | 17.55 | 17.70 | 17.45 | 17.50 | 1,536,127 | +0.12(+0.71%) |
Jun 10, 2015 | 16.92 | 17.48 | 16.88 | 17.38 | 2,382,824 | +0.69(+4.14%) |
Jun 09, 2015 | 16.74 | 16.85 | 16.56 | 16.69 | 1,262,495 | -0.02(-0.13%) |
Jun 08, 2015 | 16.92 | 16.94 | 16.69 | 16.71 | 1,638,697 | -0.24(-1.43%) |
Jun 05, 2015 | 17.08 | 17.19 | 16.86 | 16.95 | 2,204,232 | -0.16(-0.96%) |
Jun 04, 2015 | 17.39 | 17.62 | 17.01 | 17.12 | 3,237,606 | -0.51(-2.89%) |
Jun 03, 2015 | 17.62 | 17.86 | 17.40 | 17.63 | 1,490,837 | +0.22(+1.26%) |
Jun 02, 2015 | 17.40 | 17.64 | 17.15 | 17.41 | 1,444,003 | -0.08(-0.44%) |
Jun 01, 2015 | 17.68 | 17.70 | 17.32 | 17.48 | 1,184,284 | +0.07(+0.41%) |
May 29, 2015 | 17.69 | 17.69 | 17.27 | 17.41 | 1,527,291 | -0.34(-1.89%) |
May 28, 2015 | 17.68 | 17.75 | 17.57 | 17.75 | 733,520 | -0.06(-0.32%) |
May 27, 2015 | 17.62 | 17.89 | 17.52 | 17.80 | 1,168,102 | +0.32(+1.84%) |
May 26, 2015 | 17.92 | 17.94 | 17.31 | 17.48 | 1,643,870 | -0.56(-3.13%) |
May 22, 2015 | 18.11 | 18.05 | 18.05 | 18.05 | 546,248 | -0.15(-0.84%) |
May 21, 2015 | 18.16 | 18.27 | 18.08 | 18.20 | 419,843 | +0.02(+0.09%) |
May 20, 2015 | 18.35 | 18.37 | 18.14 | 18.18 | 1,895,728 | -0.04(-0.24%) |
May 19, 2015 | 18.25 | 18.35 | 18.09 | 18.23 | 2,522,306 | +0.05(+0.29%) |
May 18, 2015 | 18.11 | 18.27 | 18.03 | 18.17 | 1,183,847 | +0.07(+0.36%) |
May 15, 2015 | 18.03 | 18.12 | 17.95 | 18.11 | 698,240 | +0.09(+0.48%) |
May 14, 2015 | 17.81 | 18.04 | 17.79 | 18.02 | 1,631,024 | +0.54(+3.08%) |
May 13, 2015 | 17.54 | 17.69 | 17.42 | 17.48 | 1,017,548 | -0.00(-0.01%) |
May 12, 2015 | 17.29 | 17.62 | 17.07 | 17.49 | 1,549,280 | -0.12(-0.66%) |
May 11, 2015 | 17.78 | 17.86 | 17.55 | 17.60 | 1,168,844 | -0.23(-1.30%) |
May 08, 2015 | 17.60 | 17.87 | 17.60 | 17.83 | 2,204,752 | +0.76(+4.44%) |
May 07, 2015 | 16.79 | 17.20 | 16.73 | 17.08 | 1,319,344 | +0.22(+1.31%) |
May 06, 2015 | 17.25 | 17.34 | 16.51 | 16.86 | 3,673,144 | -0.12(-0.73%) |
May 05, 2015 | 17.36 | 17.47 | 16.96 | 16.98 | 3,584,343 | -0.47(-2.68%) |
May 04, 2015 | 17.43 | 17.61 | 17.39 | 17.45 | 1,312,379 | +0.17(+0.97%) |