Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.74 | 14.78 | 14.64 | 14.68 | 13,388,051 | +0.04(+0.27%) |
Jul 30, 2015 | 14.58 | 14.76 | 14.51 | 14.64 | 12,506,497 | +0.07(+0.49%) |
Jul 29, 2015 | 14.35 | 14.66 | 14.19 | 14.57 | 20,254,690 | +0.13(+0.93%) |
Jul 28, 2015 | 14.66 | 14.71 | 14.20 | 14.44 | 19,592,976 | -0.06(-0.43%) |
Jul 27, 2015 | 14.49 | 14.67 | 14.39 | 14.50 | 16,614,278 | -0.10(-0.70%) |
Jul 24, 2015 | 14.71 | 14.79 | 14.50 | 14.60 | 14,668,397 | -0.16(-1.06%) |
Jul 23, 2015 | 14.80 | 14.96 | 14.71 | 14.76 | 12,665,653 | +0.00(+0.00%) |
Jul 22, 2015 | 14.65 | 14.82 | 14.51 | 14.76 | 15,520,053 | +0.02(+0.16%) |
Jul 21, 2015 | 14.79 | 14.87 | 14.60 | 14.74 | 15,567,008 | -0.13(-0.85%) |
Jul 20, 2015 | 15.01 | 15.01 | 14.86 | 14.86 | 12,141,754 | -0.13(-0.89%) |
Jul 17, 2015 | 15.27 | 15.34 | 15.00 | 15.00 | 14,676,172 | -0.36(-2.35%) |
Jul 16, 2015 | 15.23 | 15.42 | 15.19 | 15.36 | 13,965,474 | +0.38(+2.52%) |
Jul 15, 2015 | 15.17 | 15.18 | 14.91 | 14.98 | 11,280,887 | -0.15(-0.99%) |
Jul 14, 2015 | 15.05 | 15.19 | 15.04 | 15.13 | 9,598,784 | +0.08(+0.52%) |
Jul 13, 2015 | 14.90 | 15.06 | 14.67 | 15.05 | 21,907,284 | -0.10(-0.67%) |
Jul 10, 2015 | 15.20 | 15.23 | 15.03 | 15.15 | 11,071,418 | +0.09(+0.63%) |
Jul 09, 2015 | 15.30 | 15.39 | 15.03 | 15.06 | 12,898,401 | +0.02(+0.10%) |
Jul 08, 2015 | 15.22 | 15.23 | 15.04 | 15.04 | 11,998,558 | -0.34(-2.20%) |
Jul 07, 2015 | 15.41 | 15.43 | 15.00 | 15.38 | 18,074,222 | -0.04(-0.25%) |
Jul 06, 2015 | 15.34 | 15.59 | 15.26 | 15.42 | 11,007,006 | -0.06(-0.41%) |
Jul 02, 2015 | 15.61 | 15.48 | 15.48 | 15.48 | 9,475,214 | -0.08(-0.51%) |
Jul 01, 2015 | 15.62 | 15.74 | 15.48 | 15.56 | 11,064,885 | +0.06(+0.36%) |
Jun 30, 2015 | 15.64 | 15.77 | 15.38 | 15.51 | 19,281,790 | +0.02(+0.15%) |
Jun 29, 2015 | 15.89 | 15.91 | 15.45 | 15.48 | 17,235,470 | -0.50(-3.10%) |
Jun 26, 2015 | 16.12 | 16.19 | 15.98 | 15.98 | 18,323,336 | -0.17(-1.07%) |
Jun 25, 2015 | 16.43 | 16.44 | 16.13 | 16.15 | 11,188,151 | -0.17(-1.06%) |
Jun 24, 2015 | 16.40 | 16.49 | 16.16 | 16.33 | 17,389,368 | -0.16(-0.95%) |
Jun 23, 2015 | 16.53 | 16.55 | 16.41 | 16.48 | 8,555,784 | -0.07(-0.43%) |
Jun 22, 2015 | 16.59 | 16.62 | 16.44 | 16.55 | 10,104,482 | +0.09(+0.57%) |
Jun 19, 2015 | 16.64 | 16.65 | 16.46 | 16.46 | 12,179,278 | -0.22(-1.32%) |
Jun 18, 2015 | 16.50 | 16.73 | 16.48 | 16.68 | 9,851,916 | +0.24(+1.48%) |
Jun 17, 2015 | 16.49 | 16.60 | 16.31 | 16.44 | 8,864,706 | +0.01(+0.05%) |
Jun 16, 2015 | 16.19 | 16.50 | 16.11 | 16.43 | 18,454,282 | +0.41(+2.55%) |
Jun 15, 2015 | 16.24 | 16.24 | 15.92 | 16.02 | 14,180,940 | -0.29(-1.78%) |
Jun 12, 2015 | 16.25 | 16.38 | 16.15 | 16.31 | 9,763,631 | -0.04(-0.24%) |
Jun 11, 2015 | 16.51 | 16.58 | 16.33 | 16.35 | 10,996,364 | -0.17(-1.05%) |
Jun 10, 2015 | 16.22 | 16.52 | 16.22 | 16.52 | 15,634,175 | +0.31(+1.89%) |
Jun 09, 2015 | 16.33 | 16.33 | 15.96 | 16.22 | 13,981,904 | -0.10(-0.63%) |
Jun 08, 2015 | 16.66 | 16.66 | 16.27 | 16.32 | 18,048,524 | +0.04(+0.24%) |
Jun 05, 2015 | 16.18 | 16.33 | 16.06 | 16.28 | 11,138,479 | +0.05(+0.29%) |
Jun 04, 2015 | 16.31 | 16.32 | 16.06 | 16.23 | 16,487,489 | -0.12(-0.72%) |
Jun 03, 2015 | 16.47 | 16.50 | 16.34 | 16.35 | 10,439,139 | -0.04(-0.24%) |
Jun 02, 2015 | 16.40 | 16.51 | 16.36 | 16.39 | 10,683,851 | -0.02(-0.14%) |
Jun 01, 2015 | 16.49 | 16.58 | 16.36 | 16.41 | 10,328,982 | -0.03(-0.19%) |
May 29, 2015 | 16.54 | 16.60 | 16.36 | 16.44 | 12,450,701 | -0.10(-0.62%) |
May 28, 2015 | 16.63 | 16.63 | 16.37 | 16.55 | 10,910,528 | -0.06(-0.38%) |
May 27, 2015 | 16.66 | 16.67 | 16.42 | 16.61 | 12,417,911 | +0.03(+0.19%) |
May 26, 2015 | 16.71 | 16.80 | 16.41 | 16.58 | 11,633,701 | -0.23(-1.35%) |
May 22, 2015 | 17.03 | 16.80 | 16.80 | 16.80 | 9,908,242 | -0.25(-1.47%) |
May 21, 2015 | 16.94 | 17.23 | 16.91 | 17.05 | 12,430,693 | +0.18(+1.07%) |
May 20, 2015 | 16.75 | 17.01 | 16.70 | 16.87 | 10,752,342 | +0.08(+0.46%) |
May 19, 2015 | 16.76 | 16.90 | 16.57 | 16.80 | 12,102,514 | +0.11(+0.66%) |
May 18, 2015 | 16.61 | 16.77 | 16.61 | 16.69 | 10,041,932 | +0.05(+0.28%) |
May 15, 2015 | 16.73 | 16.77 | 16.60 | 16.64 | 7,617,890 | -0.06(-0.37%) |
May 14, 2015 | 16.61 | 16.72 | 16.51 | 16.70 | 7,665,180 | +0.23(+1.38%) |
May 13, 2015 | 16.40 | 16.61 | 16.26 | 16.48 | 14,073,207 | +0.07(+0.43%) |
May 12, 2015 | 16.52 | 16.62 | 16.40 | 16.41 | 7,608,945 | -0.25(-1.50%) |
May 11, 2015 | 16.48 | 16.80 | 16.48 | 16.66 | 10,687,059 | +0.13(+0.76%) |
May 08, 2015 | 16.55 | 16.73 | 16.47 | 16.53 | 11,154,375 | +0.09(+0.52%) |
May 07, 2015 | 16.44 | 16.56 | 16.33 | 16.44 | 14,860,522 | -0.02(-0.09%) |
May 06, 2015 | 16.31 | 16.48 | 16.09 | 16.46 | 17,035,242 | +0.20(+1.25%) |
May 05, 2015 | 16.69 | 16.75 | 16.18 | 16.26 | 14,202,908 | -0.50(-2.99%) |
May 04, 2015 | 16.76 | 16.90 | 16.73 | 16.76 | 8,037,350 | +0.00(+0.00%) |