Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.44 | 15.51 | 15.13 | 15.23 | 7,252,546 | -0.32(-2.04%) |
Jul 30, 2015 | 15.70 | 15.71 | 15.24 | 15.54 | 8,156,377 | -0.27(-1.70%) |
Jul 29, 2015 | 15.36 | 15.83 | 15.30 | 15.81 | 9,364,454 | +0.40(+2.62%) |
Jul 28, 2015 | 15.01 | 15.51 | 14.89 | 15.41 | 8,820,313 | +0.46(+3.09%) |
Jul 27, 2015 | 14.40 | 14.98 | 14.27 | 14.95 | 8,017,040 | +0.42(+2.88%) |
Jul 24, 2015 | 14.55 | 14.64 | 14.36 | 14.53 | 11,244,337 | -0.01(-0.07%) |
Jul 23, 2015 | 14.55 | 14.84 | 14.44 | 14.54 | 12,819,879 | -0.07(-0.51%) |
Jul 22, 2015 | 14.84 | 14.88 | 14.34 | 14.61 | 9,908,965 | -0.29(-1.96%) |
Jul 21, 2015 | 15.09 | 15.28 | 14.76 | 14.90 | 9,888,012 | -0.19(-1.23%) |
Jul 20, 2015 | 15.42 | 15.46 | 14.80 | 15.09 | 10,780,802 | -0.37(-2.40%) |
Jul 17, 2015 | 15.75 | 15.76 | 15.36 | 15.46 | 9,162,894 | -0.30(-1.92%) |
Jul 16, 2015 | 16.12 | 16.22 | 15.60 | 15.76 | 6,598,682 | -0.29(-1.82%) |
Jul 15, 2015 | 16.40 | 16.49 | 15.97 | 16.06 | 7,124,525 | -0.38(-2.29%) |
Jul 14, 2015 | 16.10 | 16.53 | 16.07 | 16.43 | 6,251,593 | +0.33(+2.08%) |
Jul 13, 2015 | 16.37 | 16.42 | 15.98 | 16.10 | 5,779,073 | -0.10(-0.59%) |
Jul 10, 2015 | 16.01 | 16.24 | 15.96 | 16.19 | 3,168,055 | +0.27(+1.70%) |
Jul 09, 2015 | 16.08 | 16.21 | 15.90 | 15.92 | 4,034,115 | +0.01(+0.07%) |
Jul 08, 2015 | 16.08 | 16.23 | 15.88 | 15.91 | 4,942,119 | -0.30(-1.83%) |
Jul 07, 2015 | 15.59 | 16.25 | 15.48 | 16.21 | 7,028,200 | +0.60(+3.88%) |
Jul 06, 2015 | 15.61 | 15.74 | 15.48 | 15.61 | 4,297,203 | -0.17(-1.08%) |
Jul 02, 2015 | 15.32 | 15.77 | 15.77 | 15.77 | 7,334,889 | +0.34(+2.23%) |
Jul 01, 2015 | 15.89 | 15.91 | 15.29 | 15.43 | 8,063,231 | -0.42(-2.68%) |
Jun 30, 2015 | 16.00 | 16.05 | 15.66 | 15.85 | 8,567,434 | -0.06(-0.37%) |
Jun 29, 2015 | 15.83 | 16.05 | 15.78 | 15.91 | 8,140,102 | -0.10(-0.60%) |
Jun 26, 2015 | 16.04 | 16.11 | 15.75 | 16.01 | 5,917,068 | -0.01(-0.03%) |
Jun 25, 2015 | 16.33 | 16.43 | 16.00 | 16.01 | 5,823,126 | -0.34(-2.08%) |
Jun 24, 2015 | 16.43 | 16.52 | 16.26 | 16.35 | 6,615,760 | -0.07(-0.42%) |
Jun 23, 2015 | 16.41 | 16.45 | 16.26 | 16.42 | 7,362,088 | -0.05(-0.32%) |
Jun 22, 2015 | 16.47 | 16.60 | 16.41 | 16.48 | 6,788,017 | +0.12(+0.71%) |
Jun 19, 2015 | 16.74 | 16.76 | 16.34 | 16.36 | 7,805,385 | -0.49(-2.93%) |
Jun 18, 2015 | 16.84 | 16.97 | 16.79 | 16.85 | 4,774,197 | +0.02(+0.09%) |
Jun 17, 2015 | 16.99 | 17.06 | 16.76 | 16.84 | 3,531,706 | -0.13(-0.78%) |
Jun 16, 2015 | 17.01 | 17.09 | 16.90 | 16.97 | 3,869,420 | -0.01(-0.06%) |
Jun 15, 2015 | 16.57 | 17.11 | 16.53 | 16.98 | 7,510,971 | +0.32(+1.91%) |
Jun 12, 2015 | 16.50 | 16.66 | 16.45 | 16.66 | 4,285,641 | +0.03(+0.19%) |
Jun 11, 2015 | 16.70 | 16.75 | 16.58 | 16.63 | 3,398,950 | -0.04(-0.22%) |
Jun 10, 2015 | 16.68 | 16.73 | 16.55 | 16.67 | 4,256,967 | +0.11(+0.64%) |
Jun 09, 2015 | 16.59 | 16.68 | 16.54 | 16.56 | 2,888,765 | +0.00(+0.00%) |
Jun 08, 2015 | 16.73 | 16.78 | 16.51 | 16.56 | 4,998,186 | -0.18(-1.05%) |
Jun 05, 2015 | 16.52 | 16.82 | 16.42 | 16.73 | 5,402,587 | +0.16(+0.96%) |
Jun 04, 2015 | 16.74 | 16.76 | 16.50 | 16.58 | 4,503,276 | -0.21(-1.23%) |
Jun 03, 2015 | 17.03 | 17.07 | 16.76 | 16.78 | 3,866,342 | -0.28(-1.62%) |
Jun 02, 2015 | 17.13 | 17.16 | 16.96 | 17.06 | 3,486,770 | +0.01(+0.06%) |
Jun 01, 2015 | 17.28 | 17.29 | 16.97 | 17.05 | 5,363,105 | -0.15(-0.86%) |
May 29, 2015 | 17.32 | 17.38 | 17.20 | 17.20 | 3,140,436 | -0.15(-0.86%) |
May 28, 2015 | 17.52 | 17.54 | 17.31 | 17.34 | 2,770,744 | -0.23(-1.30%) |
May 27, 2015 | 17.57 | 17.71 | 17.54 | 17.57 | 2,597,183 | +0.00(+0.00%) |
May 26, 2015 | 17.80 | 17.91 | 17.53 | 17.57 | 3,209,822 | -0.31(-1.75%) |
May 22, 2015 | 17.81 | 17.89 | 17.89 | 17.89 | 2,670,883 | -0.01(-0.03%) |
May 21, 2015 | 17.86 | 17.97 | 17.80 | 17.89 | 2,233,155 | +0.01(+0.03%) |
May 20, 2015 | 17.98 | 18.00 | 17.82 | 17.89 | 3,507,197 | -0.08(-0.47%) |
May 19, 2015 | 18.06 | 18.11 | 17.88 | 17.97 | 3,425,432 | -0.08(-0.47%) |
May 18, 2015 | 17.90 | 18.11 | 17.80 | 18.06 | 3,866,873 | +0.17(+0.95%) |
May 15, 2015 | 17.96 | 18.07 | 17.74 | 17.89 | 5,607,140 | -0.19(-1.06%) |
May 14, 2015 | 17.88 | 18.16 | 17.85 | 18.08 | 5,644,392 | +0.27(+1.52%) |
May 13, 2015 | 18.19 | 18.33 | 17.72 | 17.81 | 8,310,411 | -0.23(-1.26%) |
May 12, 2015 | 17.54 | 18.10 | 17.51 | 18.03 | 9,030,850 | +0.50(+2.84%) |
May 11, 2015 | 17.66 | 17.73 | 17.45 | 17.54 | 5,155,468 | -0.16(-0.93%) |
May 08, 2015 | 17.51 | 17.84 | 17.46 | 17.70 | 4,178,619 | +0.21(+1.21%) |
May 07, 2015 | 17.93 | 17.93 | 17.45 | 17.49 | 4,741,891 | -0.31(-1.73%) |
May 06, 2015 | 18.14 | 18.17 | 17.69 | 17.80 | 4,837,488 | -0.30(-1.64%) |
May 05, 2015 | 18.06 | 18.28 | 17.96 | 18.09 | 4,595,887 | +0.08(+0.47%) |
May 04, 2015 | 18.15 | 18.25 | 17.99 | 18.01 | 3,674,980 | -0.14(-0.79%) |