Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.07 | 16.27 | 15.96 | 16.20 | 1,752,941 | +0.15(+0.95%) |
Jul 30, 2015 | 16.06 | 16.20 | 15.93 | 16.05 | 2,036,937 | -0.01(-0.05%) |
Jul 29, 2015 | 15.93 | 16.28 | 15.85 | 16.06 | 2,275,598 | +0.16(+1.01%) |
Jul 28, 2015 | 16.12 | 16.13 | 15.61 | 15.90 | 2,820,777 | -0.20(-1.25%) |
Jul 27, 2015 | 16.20 | 16.43 | 16.03 | 16.10 | 2,336,455 | -0.28(-1.72%) |
Jul 24, 2015 | 16.90 | 16.98 | 16.13 | 16.38 | 2,433,197 | -0.51(-3.01%) |
Jul 23, 2015 | 17.14 | 17.38 | 16.86 | 16.89 | 1,723,680 | -0.07(-0.43%) |
Jul 22, 2015 | 16.78 | 16.98 | 16.67 | 16.96 | 2,266,038 | +0.06(+0.33%) |
Jul 21, 2015 | 17.28 | 17.55 | 16.72 | 16.91 | 2,486,188 | -0.47(-2.69%) |
Jul 20, 2015 | 17.58 | 17.64 | 17.24 | 17.37 | 1,929,054 | -0.16(-0.92%) |
Jul 17, 2015 | 17.99 | 18.03 | 17.50 | 17.53 | 1,988,159 | -0.52(-2.86%) |
Jul 16, 2015 | 17.78 | 18.08 | 17.73 | 18.05 | 2,223,138 | +0.27(+1.54%) |
Jul 15, 2015 | 18.27 | 18.36 | 17.70 | 17.78 | 2,771,070 | -0.47(-2.56%) |
Jul 14, 2015 | 17.89 | 18.32 | 17.76 | 18.24 | 2,910,797 | +0.30(+1.66%) |
Jul 13, 2015 | 17.73 | 18.01 | 17.60 | 17.95 | 2,439,606 | +0.35(+1.97%) |
Jul 10, 2015 | 17.59 | 17.74 | 17.11 | 17.60 | 2,123,199 | +0.21(+1.21%) |
Jul 09, 2015 | 17.36 | 17.58 | 17.15 | 17.39 | 2,511,709 | +0.15(+0.89%) |
Jul 08, 2015 | 17.31 | 17.42 | 17.03 | 17.24 | 2,781,958 | -0.15(-0.84%) |
Jul 07, 2015 | 17.11 | 17.45 | 16.73 | 17.38 | 2,086,008 | +0.31(+1.80%) |
Jul 06, 2015 | 16.86 | 17.18 | 16.74 | 17.07 | 4,635,746 | +0.04(+0.24%) |
Jul 02, 2015 | 17.36 | 17.03 | 17.03 | 17.03 | 2,313,459 | -0.40(-2.31%) |
Jul 01, 2015 | 17.53 | 17.68 | 17.29 | 17.44 | 2,670,648 | +0.09(+0.51%) |
Jun 30, 2015 | 17.71 | 17.76 | 17.10 | 17.35 | 4,045,070 | -0.51(-2.85%) |
Jun 29, 2015 | 18.78 | 18.90 | 17.79 | 17.86 | 4,102,573 | -1.19(-6.23%) |
Jun 26, 2015 | 18.94 | 19.04 | 18.71 | 19.04 | 9,199,289 | +0.17(+0.90%) |
Jun 25, 2015 | 18.63 | 18.95 | 18.42 | 18.87 | 3,158,282 | +0.32(+1.74%) |
Jun 24, 2015 | 18.71 | 18.91 | 18.53 | 18.55 | 2,410,232 | -0.25(-1.33%) |
Jun 23, 2015 | 18.35 | 18.89 | 18.34 | 18.80 | 2,923,114 | +0.60(+3.28%) |
Jun 22, 2015 | 18.05 | 18.32 | 17.94 | 18.20 | 2,180,846 | +0.19(+1.03%) |
Jun 19, 2015 | 17.99 | 18.13 | 17.62 | 18.02 | 2,428,146 | +0.06(+0.36%) |
Jun 18, 2015 | 17.91 | 18.07 | 17.76 | 17.95 | 1,767,059 | +0.02(+0.09%) |
Jun 17, 2015 | 17.89 | 18.06 | 17.77 | 17.94 | 2,121,550 | +0.21(+1.18%) |
Jun 16, 2015 | 17.49 | 17.76 | 17.47 | 17.73 | 2,254,244 | +0.20(+1.15%) |
Jun 15, 2015 | 18.00 | 18.00 | 17.45 | 17.53 | 3,992,389 | -0.66(-3.64%) |
Jun 12, 2015 | 18.21 | 18.28 | 17.95 | 18.19 | 2,156,723 | -0.07(-0.40%) |
Jun 11, 2015 | 18.43 | 18.55 | 18.17 | 18.26 | 2,400,989 | -0.17(-0.92%) |
Jun 10, 2015 | 18.30 | 19.13 | 18.16 | 18.43 | 5,023,677 | +0.52(+2.93%) |
Jun 09, 2015 | 17.99 | 18.17 | 17.75 | 17.91 | 3,175,328 | -0.07(-0.40%) |
Jun 08, 2015 | 18.20 | 18.54 | 17.90 | 17.98 | 2,943,292 | -0.13(-0.71%) |
Jun 05, 2015 | 18.42 | 18.60 | 18.08 | 18.11 | 4,250,278 | -0.43(-2.31%) |
Jun 04, 2015 | 17.86 | 18.64 | 17.64 | 18.53 | 5,141,459 | +0.65(+3.61%) |
Jun 03, 2015 | 17.20 | 17.91 | 17.18 | 17.89 | 5,039,308 | +0.82(+4.82%) |
Jun 02, 2015 | 16.45 | 17.45 | 16.45 | 17.07 | 4,475,592 | +0.61(+3.73%) |
Jun 01, 2015 | 16.47 | 16.86 | 16.38 | 16.45 | 4,408,886 | -0.06(-0.34%) |
May 29, 2015 | 17.49 | 17.50 | 16.42 | 16.51 | 9,455,394 | -1.31(-7.38%) |
May 28, 2015 | 16.91 | 17.96 | 16.60 | 17.82 | 14,436,554 | +2.12(+13.49%) |
May 27, 2015 | 16.03 | 16.07 | 15.67 | 15.71 | 5,866,482 | -0.37(-2.29%) |
May 26, 2015 | 16.46 | 16.62 | 15.91 | 16.07 | 4,999,258 | -0.57(-3.41%) |
May 22, 2015 | 16.47 | 16.64 | 16.64 | 16.64 | 1,546,964 | +0.05(+0.29%) |
May 21, 2015 | 16.68 | 16.93 | 16.57 | 16.59 | 2,040,748 | -0.04(-0.24%) |
May 20, 2015 | 16.63 | 16.91 | 16.51 | 16.63 | 3,017,757 | +0.06(+0.34%) |
May 19, 2015 | 17.27 | 17.37 | 16.42 | 16.58 | 4,195,956 | -0.75(-4.34%) |
May 18, 2015 | 17.23 | 17.40 | 17.03 | 17.33 | 1,940,087 | +0.21(+1.21%) |
May 15, 2015 | 17.00 | 17.23 | 16.92 | 17.12 | 1,558,070 | +0.14(+0.80%) |
May 14, 2015 | 17.50 | 17.52 | 16.94 | 16.99 | 1,663,232 | -0.47(-2.70%) |
May 13, 2015 | 17.20 | 17.49 | 17.02 | 17.46 | 1,253,879 | +0.23(+1.35%) |
May 12, 2015 | 17.52 | 17.52 | 17.15 | 17.23 | 1,650,567 | -0.42(-2.36%) |
May 11, 2015 | 17.50 | 17.98 | 17.47 | 17.64 | 1,505,996 | +0.14(+0.78%) |
May 08, 2015 | 17.83 | 17.90 | 17.41 | 17.50 | 1,844,578 | -0.22(-1.26%) |
May 07, 2015 | 17.43 | 17.86 | 17.24 | 17.73 | 2,230,181 | +0.34(+1.93%) |
May 06, 2015 | 17.45 | 17.49 | 17.08 | 17.39 | 1,423,156 | +0.03(+0.18%) |
May 05, 2015 | 17.30 | 17.57 | 17.12 | 17.36 | 1,916,413 | -0.05(-0.28%) |
May 04, 2015 | 17.73 | 17.90 | 17.24 | 17.41 | 3,445,176 | -0.58(-3.24%) |