Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.02 | 16.10 | 15.89 | 15.95 | 1,747,369 | -0.07(-0.43%) |
Jul 30, 2015 | 15.95 | 16.09 | 15.92 | 16.02 | 1,360,482 | +0.03(+0.16%) |
Jul 29, 2015 | 15.88 | 16.07 | 15.85 | 15.99 | 1,862,465 | +0.06(+0.38%) |
Jul 28, 2015 | 15.91 | 16.02 | 15.65 | 15.93 | 2,756,462 | +0.10(+0.60%) |
Jul 27, 2015 | 15.59 | 16.01 | 15.48 | 15.83 | 3,327,751 | +0.10(+0.66%) |
Jul 24, 2015 | 15.77 | 15.88 | 15.69 | 15.73 | 2,932,574 | -0.11(-0.71%) |
Jul 23, 2015 | 15.98 | 16.14 | 15.73 | 15.84 | 2,745,418 | -0.09(-0.54%) |
Jul 22, 2015 | 16.11 | 16.16 | 15.84 | 15.93 | 2,813,140 | -0.08(-0.49%) |
Jul 21, 2015 | 16.07 | 16.20 | 15.94 | 16.01 | 3,182,947 | -0.07(-0.43%) |
Jul 20, 2015 | 16.21 | 16.30 | 16.07 | 16.08 | 2,633,766 | -0.09(-0.59%) |
Jul 17, 2015 | 16.21 | 16.37 | 16.13 | 16.17 | 1,495,505 | -0.03(-0.16%) |
Jul 16, 2015 | 16.35 | 16.35 | 16.05 | 16.20 | 3,051,989 | -0.06(-0.37%) |
Jul 15, 2015 | 16.35 | 16.43 | 16.18 | 16.26 | 2,941,212 | +0.00(+0.00%) |
Jul 14, 2015 | 16.15 | 16.28 | 16.05 | 16.26 | 1,801,429 | +0.19(+1.18%) |
Jul 13, 2015 | 15.99 | 16.15 | 15.94 | 16.07 | 1,655,483 | +0.16(+1.03%) |
Jul 10, 2015 | 16.08 | 16.15 | 15.88 | 15.90 | 2,302,192 | -0.01(-0.05%) |
Jul 09, 2015 | 15.95 | 16.02 | 15.84 | 15.91 | 1,849,275 | +0.16(+1.04%) |
Jul 08, 2015 | 15.79 | 16.03 | 15.64 | 15.75 | 3,737,476 | -0.16(-1.03%) |
Jul 07, 2015 | 16.02 | 16.05 | 15.48 | 15.91 | 2,643,100 | -0.06(-0.38%) |
Jul 06, 2015 | 15.98 | 16.24 | 15.79 | 15.97 | 2,912,961 | -0.14(-0.86%) |
Jul 02, 2015 | 16.13 | 16.11 | 16.11 | 16.11 | 2,649,523 | -0.01(-0.05%) |
Jul 01, 2015 | 16.36 | 16.52 | 16.08 | 16.12 | 4,137,683 | -0.09(-0.53%) |
Jun 30, 2015 | 16.17 | 16.39 | 15.99 | 16.21 | 8,440,386 | +0.14(+0.86%) |
Jun 29, 2015 | 16.11 | 16.39 | 15.92 | 16.07 | 3,457,603 | -0.23(-1.43%) |
Jun 26, 2015 | 16.35 | 16.52 | 16.29 | 16.30 | 3,897,319 | -0.04(-0.26%) |
Jun 25, 2015 | 16.14 | 16.40 | 16.12 | 16.34 | 2,618,729 | +0.22(+1.39%) |
Jun 24, 2015 | 16.24 | 16.37 | 16.05 | 16.12 | 2,966,274 | -0.18(-1.11%) |
Jun 23, 2015 | 16.28 | 16.46 | 16.21 | 16.30 | 3,307,235 | +0.03(+0.16%) |
Jun 22, 2015 | 15.98 | 16.32 | 16.00 | 16.27 | 3,020,007 | +0.29(+1.84%) |
Jun 19, 2015 | 16.07 | 16.14 | 15.91 | 15.98 | 4,596,079 | -0.14(-0.86%) |
Jun 18, 2015 | 16.19 | 16.33 | 16.07 | 16.12 | 7,651,502 | -0.02(-0.11%) |
Jun 17, 2015 | 16.15 | 16.20 | 16.01 | 16.14 | 5,021,708 | +0.09(+0.54%) |
Jun 16, 2015 | 15.84 | 16.10 | 15.79 | 16.05 | 1,785,449 | +0.18(+1.14%) |
Jun 15, 2015 | 15.78 | 15.94 | 15.61 | 15.87 | 1,613,392 | +0.01(+0.05%) |
Jun 12, 2015 | 15.80 | 15.96 | 15.69 | 15.86 | 2,386,436 | +0.01(+0.05%) |
Jun 11, 2015 | 15.70 | 15.88 | 15.55 | 15.85 | 7,864,789 | +0.21(+1.33%) |
Jun 10, 2015 | 15.39 | 15.76 | 15.32 | 15.64 | 2,563,039 | +0.33(+2.14%) |
Jun 09, 2015 | 15.50 | 15.50 | 15.16 | 15.32 | 1,761,779 | -0.13(-0.84%) |
Jun 08, 2015 | 15.52 | 15.57 | 15.39 | 15.45 | 1,994,816 | -0.08(-0.50%) |
Jun 05, 2015 | 15.63 | 15.67 | 15.46 | 15.52 | 1,404,665 | -0.01(-0.06%) |
Jun 04, 2015 | 15.64 | 15.81 | 15.38 | 15.53 | 1,965,199 | -0.15(-0.94%) |
Jun 03, 2015 | 15.57 | 15.79 | 15.48 | 15.68 | 3,857,057 | +0.19(+1.23%) |
Jun 02, 2015 | 15.37 | 15.67 | 15.33 | 15.49 | 1,401,941 | +0.04(+0.28%) |
Jun 01, 2015 | 15.57 | 15.66 | 15.33 | 15.45 | 1,610,277 | -0.03(-0.22%) |
May 29, 2015 | 15.50 | 15.73 | 15.42 | 15.48 | 1,979,180 | +0.01(+0.06%) |
May 28, 2015 | 15.44 | 15.52 | 15.31 | 15.47 | 1,603,926 | +0.04(+0.28%) |
May 27, 2015 | 15.26 | 15.44 | 15.13 | 15.43 | 1,821,489 | +0.24(+1.59%) |
May 26, 2015 | 15.35 | 15.37 | 15.13 | 15.19 | 1,616,485 | -0.17(-1.12%) |
May 22, 2015 | 15.51 | 15.36 | 15.36 | 15.36 | 1,090,394 | -0.14(-0.89%) |
May 21, 2015 | 15.43 | 15.62 | 15.41 | 15.50 | 1,624,900 | +0.06(+0.41%) |
May 20, 2015 | 15.38 | 15.51 | 15.37 | 15.43 | 1,749,851 | +0.10(+0.62%) |
May 19, 2015 | 15.48 | 15.52 | 15.26 | 15.34 | 2,132,620 | -0.13(-0.84%) |
May 18, 2015 | 15.49 | 15.54 | 15.39 | 15.47 | 3,946,811 | +0.00(+0.00%) |
May 15, 2015 | 15.69 | 15.69 | 15.40 | 15.47 | 3,191,649 | -0.25(-1.59%) |
May 14, 2015 | 15.75 | 15.87 | 15.64 | 15.72 | 1,496,194 | +0.03(+0.22%) |
May 13, 2015 | 15.68 | 15.74 | 15.62 | 15.68 | 1,516,394 | +0.03(+0.17%) |
May 12, 2015 | 15.56 | 15.71 | 15.37 | 15.66 | 1,386,690 | -0.04(-0.28%) |
May 11, 2015 | 15.64 | 15.81 | 15.63 | 15.70 | 1,695,725 | +0.07(+0.44%) |
May 08, 2015 | 15.61 | 15.75 | 15.54 | 15.63 | 2,039,886 | +0.18(+1.17%) |
May 07, 2015 | 15.18 | 15.50 | 15.14 | 15.45 | 2,644,551 | +0.25(+1.65%) |
May 06, 2015 | 15.28 | 15.35 | 15.08 | 15.20 | 1,435,483 | -0.05(-0.34%) |
May 05, 2015 | 15.37 | 15.49 | 15.15 | 15.25 | 2,104,904 | -0.16(-1.06%) |
May 04, 2015 | 15.45 | 15.52 | 15.35 | 15.42 | 1,560,064 | +0.10(+0.68%) |