Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.53 | 14.57 | 14.44 | 14.47 | 13,581,071 | +0.04(+0.27%) |
Jul 30, 2015 | 14.37 | 14.55 | 14.30 | 14.44 | 12,686,807 | +0.07(+0.49%) |
Jul 29, 2015 | 14.15 | 14.45 | 13.99 | 14.37 | 20,546,710 | +0.13(+0.93%) |
Jul 28, 2015 | 14.45 | 14.50 | 13.99 | 14.23 | 19,875,454 | -0.06(-0.43%) |
Jul 27, 2015 | 14.29 | 14.46 | 14.19 | 14.30 | 16,853,812 | -0.10(-0.70%) |
Jul 24, 2015 | 14.51 | 14.58 | 14.30 | 14.40 | 14,879,876 | -0.15(-1.06%) |
Jul 23, 2015 | 14.59 | 14.75 | 14.50 | 14.55 | 12,848,258 | +0.00(+0.00%) |
Jul 22, 2015 | 14.44 | 14.61 | 14.30 | 14.55 | 15,743,811 | +0.02(+0.16%) |
Jul 21, 2015 | 14.58 | 14.66 | 14.40 | 14.53 | 15,791,443 | -0.12(-0.85%) |
Jul 20, 2015 | 14.80 | 14.80 | 14.64 | 14.65 | 12,316,806 | -0.13(-0.89%) |
Jul 17, 2015 | 15.06 | 15.12 | 14.78 | 14.78 | 14,887,763 | -0.36(-2.35%) |
Jul 16, 2015 | 15.02 | 15.20 | 14.98 | 15.14 | 14,166,820 | +0.37(+2.52%) |
Jul 15, 2015 | 14.95 | 14.96 | 14.70 | 14.77 | 11,443,527 | -0.15(-0.99%) |
Jul 14, 2015 | 14.84 | 14.97 | 14.82 | 14.92 | 9,737,173 | +0.08(+0.52%) |
Jul 13, 2015 | 14.69 | 14.85 | 14.47 | 14.84 | 22,223,130 | -0.10(-0.67%) |
Jul 10, 2015 | 14.99 | 15.02 | 14.81 | 14.94 | 11,231,039 | +0.09(+0.63%) |
Jul 09, 2015 | 15.08 | 15.17 | 14.81 | 14.85 | 13,084,362 | +0.02(+0.10%) |
Jul 08, 2015 | 15.01 | 15.02 | 14.83 | 14.83 | 12,171,546 | -0.33(-2.20%) |
Jul 07, 2015 | 15.19 | 15.21 | 14.79 | 15.16 | 18,334,804 | -0.04(-0.25%) |
Jul 06, 2015 | 15.12 | 15.37 | 15.05 | 15.20 | 11,165,697 | -0.06(-0.41%) |
Jul 02, 2015 | 15.39 | 15.26 | 15.26 | 15.26 | 9,611,822 | -0.08(-0.51%) |
Jul 01, 2015 | 15.40 | 15.52 | 15.26 | 15.34 | 11,224,412 | +0.05(+0.36%) |
Jun 30, 2015 | 15.42 | 15.54 | 15.16 | 15.29 | 19,559,782 | +0.02(+0.15%) |
Jun 29, 2015 | 15.67 | 15.68 | 15.23 | 15.26 | 17,483,960 | -0.49(-3.10%) |
Jun 26, 2015 | 15.89 | 15.96 | 15.75 | 15.75 | 18,587,510 | -0.17(-1.07%) |
Jun 25, 2015 | 16.19 | 16.21 | 15.90 | 15.92 | 11,349,455 | -0.17(-1.06%) |
Jun 24, 2015 | 16.17 | 16.26 | 15.93 | 16.09 | 17,640,076 | -0.15(-0.95%) |
Jun 23, 2015 | 16.29 | 16.32 | 16.18 | 16.25 | 8,679,136 | -0.07(-0.43%) |
Jun 22, 2015 | 16.36 | 16.38 | 16.20 | 16.32 | 10,250,162 | +0.09(+0.57%) |
Jun 19, 2015 | 16.40 | 16.41 | 16.23 | 16.23 | 12,354,871 | -0.22(-1.32%) |
Jun 18, 2015 | 16.26 | 16.49 | 16.25 | 16.44 | 9,993,955 | +0.24(+1.48%) |
Jun 17, 2015 | 16.26 | 16.36 | 16.08 | 16.20 | 8,992,511 | +0.01(+0.05%) |
Jun 16, 2015 | 15.96 | 16.26 | 15.88 | 16.19 | 18,720,344 | +0.40(+2.55%) |
Jun 15, 2015 | 16.01 | 16.01 | 15.70 | 15.79 | 14,385,392 | -0.29(-1.78%) |
Jun 12, 2015 | 16.02 | 16.15 | 15.92 | 16.08 | 9,904,397 | -0.04(-0.24%) |
Jun 11, 2015 | 16.27 | 16.34 | 16.09 | 16.12 | 11,154,903 | -0.17(-1.05%) |
Jun 10, 2015 | 15.99 | 16.29 | 15.99 | 16.29 | 15,859,578 | +0.30(+1.89%) |
Jun 09, 2015 | 16.09 | 16.09 | 15.74 | 15.98 | 14,183,486 | -0.10(-0.63%) |
Jun 08, 2015 | 16.43 | 16.43 | 16.04 | 16.09 | 18,308,736 | +0.04(+0.24%) |
Jun 05, 2015 | 15.95 | 16.09 | 15.83 | 16.05 | 11,299,066 | +0.05(+0.29%) |
Jun 04, 2015 | 16.08 | 16.09 | 15.83 | 16.00 | 16,725,195 | -0.12(-0.72%) |
Jun 03, 2015 | 16.23 | 16.26 | 16.11 | 16.12 | 10,589,644 | -0.04(-0.24%) |
Jun 02, 2015 | 16.16 | 16.27 | 16.13 | 16.16 | 10,837,884 | -0.02(-0.14%) |
Jun 01, 2015 | 16.26 | 16.35 | 16.12 | 16.18 | 10,477,899 | -0.03(-0.19%) |
May 29, 2015 | 16.30 | 16.36 | 16.12 | 16.21 | 12,630,207 | -0.10(-0.62%) |
May 28, 2015 | 16.40 | 16.40 | 16.14 | 16.31 | 11,067,829 | -0.06(-0.38%) |
May 27, 2015 | 16.42 | 16.43 | 16.19 | 16.37 | 12,596,945 | +0.03(+0.19%) |
May 26, 2015 | 16.47 | 16.56 | 16.18 | 16.34 | 11,801,428 | -0.22(-1.35%) |
May 22, 2015 | 16.79 | 16.56 | 16.56 | 16.56 | 10,051,093 | -0.25(-1.47%) |
May 21, 2015 | 16.70 | 16.99 | 16.67 | 16.81 | 12,609,911 | +0.18(+1.07%) |
May 20, 2015 | 16.51 | 16.77 | 16.46 | 16.63 | 10,907,363 | +0.08(+0.47%) |
May 19, 2015 | 16.53 | 16.66 | 16.33 | 16.56 | 12,277,000 | +0.11(+0.66%) |
May 18, 2015 | 16.37 | 16.53 | 16.37 | 16.45 | 10,186,711 | +0.05(+0.28%) |
May 15, 2015 | 16.49 | 16.53 | 16.36 | 16.40 | 7,727,720 | -0.06(-0.37%) |
May 14, 2015 | 16.37 | 16.48 | 16.27 | 16.46 | 7,775,691 | +0.22(+1.38%) |
May 13, 2015 | 16.16 | 16.37 | 16.03 | 16.24 | 14,276,106 | +0.07(+0.43%) |
May 12, 2015 | 16.29 | 16.38 | 16.16 | 16.17 | 7,718,646 | -0.25(-1.50%) |
May 11, 2015 | 16.25 | 16.56 | 16.24 | 16.42 | 10,841,138 | +0.12(+0.76%) |
May 08, 2015 | 16.32 | 16.49 | 16.23 | 16.30 | 11,315,191 | +0.08(+0.52%) |
May 07, 2015 | 16.21 | 16.33 | 16.10 | 16.21 | 15,074,772 | -0.02(-0.09%) |
May 06, 2015 | 16.08 | 16.25 | 15.86 | 16.23 | 17,280,846 | +0.20(+1.25%) |
May 05, 2015 | 16.45 | 16.51 | 15.95 | 16.03 | 14,407,677 | -0.49(-2.99%) |
May 04, 2015 | 16.53 | 16.66 | 16.50 | 16.52 | 8,153,228 | +0.00(+0.00%) |