Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.90 | 14.99 | 14.63 | 14.67 | 5,286,634 | -0.15(-1.04%) |
Jul 30, 2015 | 14.15 | 14.92 | 14.04 | 14.82 | 7,157,968 | +0.61(+4.29%) |
Jul 29, 2015 | 15.55 | 15.71 | 14.15 | 14.21 | 11,797,255 | -0.35(-2.39%) |
Jul 28, 2015 | 13.96 | 14.66 | 13.89 | 14.56 | 12,703,783 | +0.65(+4.66%) |
Jul 27, 2015 | 14.38 | 14.42 | 13.85 | 13.91 | 8,015,169 | -0.62(-4.25%) |
Jul 24, 2015 | 15.10 | 15.11 | 14.40 | 14.53 | 6,309,955 | -0.61(-4.03%) |
Jul 23, 2015 | 15.33 | 15.60 | 15.09 | 15.14 | 3,629,493 | -0.12(-0.81%) |
Jul 22, 2015 | 15.39 | 15.51 | 15.23 | 15.27 | 3,327,232 | -0.18(-1.15%) |
Jul 21, 2015 | 15.67 | 15.82 | 15.43 | 15.44 | 3,526,015 | -0.20(-1.28%) |
Jul 20, 2015 | 15.88 | 15.88 | 15.58 | 15.64 | 3,270,711 | -0.22(-1.36%) |
Jul 17, 2015 | 16.28 | 16.28 | 15.85 | 15.86 | 2,425,815 | -0.37(-2.28%) |
Jul 16, 2015 | 16.52 | 16.52 | 16.09 | 16.23 | 4,966,841 | -0.21(-1.27%) |
Jul 15, 2015 | 16.69 | 16.73 | 16.40 | 16.44 | 2,987,117 | -0.26(-1.57%) |
Jul 14, 2015 | 16.66 | 16.82 | 16.58 | 16.70 | 1,724,740 | +0.05(+0.32%) |
Jul 13, 2015 | 16.48 | 16.72 | 16.42 | 16.65 | 3,819,597 | +0.32(+1.99%) |
Jul 10, 2015 | 16.16 | 16.34 | 16.09 | 16.32 | 3,555,853 | +0.40(+2.52%) |
Jul 09, 2015 | 16.05 | 16.25 | 15.86 | 15.92 | 2,566,269 | +0.13(+0.83%) |
Jul 08, 2015 | 16.25 | 16.28 | 15.76 | 15.79 | 3,456,660 | -0.58(-3.54%) |
Jul 07, 2015 | 16.45 | 16.49 | 16.13 | 16.37 | 3,503,357 | -0.09(-0.56%) |
Jul 06, 2015 | 16.54 | 16.64 | 16.39 | 16.46 | 2,980,073 | -0.23(-1.39%) |
Jul 02, 2015 | 16.92 | 16.69 | 16.69 | 16.69 | 1,733,631 | -0.16(-0.96%) |
Jul 01, 2015 | 17.20 | 17.30 | 16.77 | 16.86 | 3,195,445 | -0.19(-1.09%) |
Jun 30, 2015 | 17.26 | 17.30 | 16.94 | 17.04 | 3,523,542 | -0.09(-0.54%) |
Jun 29, 2015 | 17.72 | 17.74 | 17.12 | 17.13 | 3,905,491 | -0.76(-4.23%) |
Jun 26, 2015 | 18.07 | 18.12 | 17.86 | 17.89 | 3,067,472 | -0.14(-0.77%) |
Jun 25, 2015 | 18.06 | 18.11 | 17.93 | 18.03 | 1,603,066 | -0.01(-0.04%) |
Jun 24, 2015 | 18.15 | 18.40 | 17.97 | 18.04 | 3,177,403 | -0.11(-0.60%) |
Jun 23, 2015 | 17.95 | 18.21 | 17.92 | 18.15 | 3,349,278 | +0.20(+1.12%) |
Jun 22, 2015 | 17.69 | 17.96 | 17.61 | 17.94 | 3,030,783 | +0.36(+2.06%) |
Jun 19, 2015 | 17.74 | 17.93 | 17.57 | 17.58 | 2,437,349 | -0.16(-0.91%) |
Jun 18, 2015 | 17.47 | 17.81 | 17.40 | 17.74 | 2,594,054 | +0.34(+1.95%) |
Jun 17, 2015 | 17.37 | 17.48 | 17.15 | 17.40 | 2,343,926 | +0.09(+0.49%) |
Jun 16, 2015 | 17.07 | 17.39 | 17.04 | 17.32 | 1,956,859 | +0.21(+1.22%) |
Jun 15, 2015 | 17.34 | 17.37 | 17.07 | 17.11 | 1,631,714 | -0.34(-1.95%) |
Jun 12, 2015 | 17.57 | 17.64 | 17.38 | 17.45 | 965,141 | -0.21(-1.18%) |
Jun 11, 2015 | 17.60 | 17.67 | 17.52 | 17.66 | 1,924,925 | +0.07(+0.42%) |
Jun 10, 2015 | 17.51 | 17.66 | 17.47 | 17.59 | 1,535,352 | +0.22(+1.28%) |
Jun 09, 2015 | 17.52 | 17.65 | 17.34 | 17.36 | 1,726,549 | -0.13(-0.75%) |
Jun 08, 2015 | 17.82 | 17.94 | 17.49 | 17.49 | 2,050,692 | -0.33(-1.85%) |
Jun 05, 2015 | 17.82 | 17.91 | 17.70 | 17.82 | 2,244,880 | -0.05(-0.30%) |
Jun 04, 2015 | 17.84 | 17.95 | 17.71 | 17.88 | 3,408,444 | -0.07(-0.39%) |
Jun 03, 2015 | 17.75 | 18.08 | 17.75 | 17.95 | 2,539,527 | +0.26(+1.48%) |
Jun 02, 2015 | 17.33 | 17.85 | 17.33 | 17.69 | 3,573,573 | +0.33(+1.90%) |
Jun 01, 2015 | 17.26 | 17.41 | 17.09 | 17.36 | 4,145,727 | +0.12(+0.71%) |
May 29, 2015 | 17.42 | 17.53 | 17.15 | 17.23 | 2,577,157 | -0.21(-1.23%) |
May 28, 2015 | 17.49 | 17.57 | 17.32 | 17.45 | 2,819,040 | -0.10(-0.57%) |
May 27, 2015 | 17.49 | 17.65 | 17.40 | 17.55 | 4,433,571 | +0.07(+0.40%) |
May 26, 2015 | 17.39 | 17.52 | 17.28 | 17.48 | 5,927,740 | -0.03(-0.18%) |
May 22, 2015 | 17.39 | 17.51 | 17.51 | 17.51 | 3,093,154 | +0.05(+0.31%) |
May 21, 2015 | 17.26 | 17.55 | 17.20 | 17.45 | 2,709,943 | +0.26(+1.52%) |
May 20, 2015 | 16.99 | 17.26 | 16.99 | 17.19 | 3,343,438 | +0.26(+1.54%) |
May 19, 2015 | 16.94 | 16.98 | 16.75 | 16.93 | 4,740,542 | -0.06(-0.36%) |
May 18, 2015 | 17.06 | 17.09 | 16.81 | 16.99 | 2,619,395 | -0.09(-0.54%) |
May 15, 2015 | 17.18 | 17.30 | 16.90 | 17.09 | 3,111,701 | -0.12(-0.71%) |
May 14, 2015 | 17.24 | 17.35 | 17.12 | 17.21 | 1,658,690 | +0.05(+0.31%) |
May 13, 2015 | 17.08 | 17.27 | 17.04 | 17.16 | 2,393,459 | +0.06(+0.36%) |
May 12, 2015 | 17.09 | 17.26 | 16.89 | 17.09 | 4,317,999 | -0.09(-0.54%) |
May 11, 2015 | 17.40 | 17.52 | 17.14 | 17.19 | 4,563,454 | -0.25(-1.45%) |
May 08, 2015 | 17.82 | 17.86 | 17.36 | 17.44 | 4,078,240 | -0.18(-1.05%) |
May 07, 2015 | 17.85 | 17.85 | 17.49 | 17.62 | 3,264,462 | -0.27(-1.50%) |
May 06, 2015 | 17.75 | 17.94 | 17.55 | 17.89 | 4,553,742 | +0.25(+1.44%) |
May 05, 2015 | 17.85 | 18.11 | 17.60 | 17.64 | 3,368,106 | -0.17(-0.95%) |
May 04, 2015 | 17.98 | 18.05 | 17.72 | 17.81 | 2,462,763 | -0.16(-0.90%) |