Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.65 | 15.74 | 15.46 | 15.58 | 2,840,607 | +0.02(+0.11%) |
Jul 30, 2015 | 15.49 | 15.64 | 15.48 | 15.56 | 1,791,027 | -0.12(-0.75%) |
Jul 29, 2015 | 15.50 | 15.78 | 15.46 | 15.68 | 2,297,173 | +0.20(+1.30%) |
Jul 28, 2015 | 15.36 | 15.56 | 15.21 | 15.48 | 2,990,414 | +0.23(+1.54%) |
Jul 27, 2015 | 15.08 | 15.35 | 14.91 | 15.24 | 4,114,522 | +0.01(+0.05%) |
Jul 24, 2015 | 15.77 | 15.77 | 15.05 | 15.23 | 4,613,559 | -0.65(-4.12%) |
Jul 23, 2015 | 15.73 | 16.08 | 15.11 | 15.89 | 6,460,581 | -0.13(-0.79%) |
Jul 22, 2015 | 16.20 | 16.24 | 15.97 | 16.01 | 4,524,326 | -0.25(-1.55%) |
Jul 21, 2015 | 16.19 | 16.44 | 16.16 | 16.26 | 2,931,211 | +0.03(+0.15%) |
Jul 20, 2015 | 16.50 | 16.58 | 16.21 | 16.24 | 2,310,566 | -0.28(-1.68%) |
Jul 17, 2015 | 16.57 | 16.76 | 16.43 | 16.52 | 3,198,046 | -0.08(-0.51%) |
Jul 16, 2015 | 17.15 | 17.20 | 16.56 | 16.60 | 3,402,954 | -0.37(-2.18%) |
Jul 15, 2015 | 16.94 | 17.02 | 16.81 | 16.97 | 2,295,206 | -0.02(-0.10%) |
Jul 14, 2015 | 16.90 | 16.99 | 16.79 | 16.99 | 1,816,735 | +0.04(+0.25%) |
Jul 13, 2015 | 16.65 | 16.96 | 16.58 | 16.94 | 1,647,446 | +0.47(+2.85%) |
Jul 10, 2015 | 16.47 | 16.58 | 16.37 | 16.47 | 1,662,367 | +0.23(+1.45%) |
Jul 09, 2015 | 16.52 | 16.52 | 16.23 | 16.24 | 4,055,797 | +0.18(+1.10%) |
Jul 08, 2015 | 16.63 | 16.68 | 15.95 | 16.06 | 3,432,966 | -0.85(-5.01%) |
Jul 07, 2015 | 16.99 | 17.03 | 16.54 | 16.91 | 2,417,428 | -0.08(-0.49%) |
Jul 06, 2015 | 17.07 | 17.32 | 16.89 | 16.99 | 2,303,684 | -0.29(-1.65%) |
Jul 02, 2015 | 17.29 | 17.28 | 17.28 | 17.28 | 1,567,712 | +0.06(+0.34%) |
Jul 01, 2015 | 17.41 | 17.46 | 17.17 | 17.22 | 2,140,040 | -0.05(-0.29%) |
Jun 30, 2015 | 17.47 | 17.47 | 17.08 | 17.27 | 2,195,194 | -0.04(-0.24%) |
Jun 29, 2015 | 17.72 | 17.83 | 17.28 | 17.31 | 2,800,343 | -0.60(-3.33%) |
Jun 26, 2015 | 18.05 | 18.06 | 17.90 | 17.91 | 4,097,042 | -0.11(-0.61%) |
Jun 25, 2015 | 18.31 | 18.35 | 17.97 | 18.02 | 1,416,610 | -0.23(-1.24%) |
Jun 24, 2015 | 18.33 | 18.45 | 18.14 | 18.25 | 1,102,192 | -0.12(-0.64%) |
Jun 23, 2015 | 18.42 | 18.51 | 18.32 | 18.36 | 1,398,017 | -0.03(-0.18%) |
Jun 22, 2015 | 18.40 | 18.45 | 18.30 | 18.40 | 914,686 | +0.14(+0.78%) |
Jun 19, 2015 | 18.29 | 18.38 | 18.14 | 18.25 | 2,073,205 | -0.06(-0.32%) |
Jun 18, 2015 | 18.09 | 18.34 | 18.03 | 18.31 | 1,411,085 | +0.24(+1.35%) |
Jun 17, 2015 | 17.99 | 18.12 | 17.93 | 18.07 | 1,325,082 | +0.09(+0.51%) |
Jun 16, 2015 | 17.85 | 18.00 | 17.76 | 17.98 | 1,239,870 | +0.15(+0.85%) |
Jun 15, 2015 | 17.97 | 17.98 | 17.69 | 17.83 | 1,643,144 | -0.33(-1.80%) |
Jun 12, 2015 | 18.17 | 18.27 | 18.09 | 18.15 | 677,378 | -0.13(-0.69%) |
Jun 11, 2015 | 18.50 | 18.53 | 18.23 | 18.28 | 1,127,699 | -0.18(-0.96%) |
Jun 10, 2015 | 18.36 | 18.64 | 18.29 | 18.46 | 1,499,158 | +0.28(+1.52%) |
Jun 09, 2015 | 18.19 | 18.23 | 17.93 | 18.18 | 1,595,624 | +0.06(+0.32%) |
Jun 08, 2015 | 18.18 | 18.25 | 18.10 | 18.12 | 973,691 | -0.11(-0.60%) |
Jun 05, 2015 | 18.31 | 18.35 | 18.11 | 18.23 | 1,344,729 | -0.08(-0.46%) |
Jun 04, 2015 | 18.50 | 18.53 | 18.30 | 18.31 | 1,856,343 | -0.27(-1.45%) |
Jun 03, 2015 | 18.40 | 18.70 | 18.29 | 18.58 | 1,483,229 | +0.28(+1.51%) |
Jun 02, 2015 | 18.16 | 18.38 | 18.14 | 18.30 | 1,626,399 | +0.08(+0.46%) |
Jun 01, 2015 | 18.35 | 18.50 | 18.12 | 18.22 | 1,862,431 | -0.05(-0.28%) |
May 29, 2015 | 18.42 | 18.52 | 18.09 | 18.27 | 1,842,582 | -0.20(-1.09%) |
May 28, 2015 | 18.50 | 18.56 | 18.33 | 18.47 | 1,228,321 | -0.01(-0.04%) |
May 27, 2015 | 18.31 | 18.48 | 18.18 | 18.48 | 1,723,534 | +0.18(+1.01%) |
May 26, 2015 | 18.52 | 18.54 | 18.14 | 18.30 | 1,568,533 | -0.28(-1.49%) |
May 22, 2015 | 18.56 | 18.57 | 18.57 | 18.57 | 910,219 | +0.02(+0.09%) |
May 21, 2015 | 18.37 | 18.71 | 18.35 | 18.56 | 1,190,387 | +0.16(+0.87%) |
May 20, 2015 | 18.55 | 18.55 | 18.29 | 18.40 | 1,147,773 | -0.04(-0.23%) |
May 19, 2015 | 18.58 | 18.61 | 18.32 | 18.44 | 1,081,708 | -0.09(-0.50%) |
May 18, 2015 | 18.51 | 18.56 | 18.34 | 18.53 | 1,154,383 | +0.06(+0.32%) |
May 15, 2015 | 18.37 | 18.47 | 18.23 | 18.47 | 947,766 | +0.10(+0.55%) |
May 14, 2015 | 18.42 | 18.48 | 18.25 | 18.37 | 1,083,854 | +0.03(+0.14%) |
May 13, 2015 | 18.25 | 18.44 | 18.19 | 18.35 | 1,536,401 | +0.14(+0.78%) |
May 12, 2015 | 18.36 | 18.37 | 18.03 | 18.20 | 1,524,254 | -0.24(-1.32%) |
May 11, 2015 | 18.35 | 18.55 | 18.25 | 18.45 | 1,362,259 | +0.14(+0.78%) |
May 08, 2015 | 18.20 | 18.32 | 18.08 | 18.30 | 1,299,971 | +0.33(+1.86%) |
May 07, 2015 | 17.97 | 17.99 | 17.76 | 17.97 | 1,744,842 | +0.02(+0.09%) |
May 06, 2015 | 18.09 | 18.14 | 17.81 | 17.95 | 1,777,560 | -0.05(-0.28%) |
May 05, 2015 | 18.25 | 18.45 | 17.99 | 18.00 | 1,751,721 | -0.28(-1.51%) |
May 04, 2015 | 18.01 | 18.35 | 17.95 | 18.28 | 2,921,976 | +0.31(+1.72%) |