Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.02 | 16.04 | 15.78 | 15.85 | 3,394,172 | +0.01(+0.08%) |
Jul 30, 2015 | 15.81 | 15.90 | 15.76 | 15.84 | 3,581,770 | +0.00(+0.00%) |
Jul 29, 2015 | 15.71 | 15.91 | 15.15 | 15.84 | 2,453,428 | +0.11(+0.69%) |
Jul 28, 2015 | 15.94 | 16.05 | 15.68 | 15.73 | 4,469,212 | -0.16(-1.04%) |
Jul 27, 2015 | 16.08 | 16.12 | 15.87 | 15.90 | 3,028,124 | -0.22(-1.39%) |
Jul 24, 2015 | 16.05 | 16.29 | 16.04 | 16.12 | 2,137,998 | +0.11(+0.70%) |
Jul 23, 2015 | 15.81 | 16.22 | 15.80 | 16.01 | 2,355,662 | -0.06(-0.39%) |
Jul 22, 2015 | 15.84 | 16.09 | 15.84 | 16.07 | 2,936,059 | +0.16(+1.02%) |
Jul 21, 2015 | 16.08 | 16.10 | 15.87 | 15.91 | 2,377,901 | -0.17(-1.04%) |
Jul 20, 2015 | 16.09 | 16.16 | 16.04 | 16.08 | 1,517,194 | -0.03(-0.17%) |
Jul 17, 2015 | 16.07 | 16.12 | 15.99 | 16.11 | 1,674,349 | -0.01(-0.06%) |
Jul 16, 2015 | 16.02 | 16.11 | 15.97 | 16.11 | 2,194,639 | +0.20(+1.25%) |
Jul 15, 2015 | 15.86 | 15.97 | 15.79 | 15.92 | 2,029,839 | +0.02(+0.14%) |
Jul 14, 2015 | 15.74 | 15.93 | 15.70 | 15.89 | 1,704,637 | +0.15(+0.95%) |
Jul 13, 2015 | 15.84 | 15.90 | 15.74 | 15.75 | 2,504,384 | +0.06(+0.40%) |
Jul 10, 2015 | 15.59 | 15.73 | 15.39 | 15.68 | 3,263,228 | +0.39(+2.56%) |
Jul 09, 2015 | 15.11 | 15.49 | 15.07 | 15.29 | 4,650,024 | +0.42(+2.84%) |
Jul 08, 2015 | 15.09 | 15.11 | 14.87 | 14.87 | 5,675,753 | -0.30(-2.01%) |
Jul 07, 2015 | 15.13 | 15.19 | 14.85 | 15.17 | 4,239,619 | +0.02(+0.16%) |
Jul 06, 2015 | 15.25 | 15.28 | 15.05 | 15.15 | 3,849,547 | -0.11(-0.75%) |
Jul 02, 2015 | 15.25 | 15.26 | 15.26 | 15.26 | 3,610,137 | +0.13(+0.86%) |
Jul 01, 2015 | 15.16 | 15.25 | 15.01 | 15.13 | 3,771,882 | -0.03(-0.20%) |
Jun 30, 2015 | 15.18 | 15.29 | 15.11 | 15.16 | 2,645,397 | +0.08(+0.54%) |
Jun 29, 2015 | 15.32 | 15.38 | 15.08 | 15.08 | 2,513,368 | -0.36(-2.31%) |
Jun 26, 2015 | 15.54 | 15.59 | 15.43 | 15.44 | 2,401,893 | -0.08(-0.52%) |
Jun 25, 2015 | 15.50 | 15.64 | 15.47 | 15.52 | 2,453,631 | +0.07(+0.44%) |
Jun 24, 2015 | 15.68 | 15.73 | 15.45 | 15.45 | 2,416,764 | -0.25(-1.58%) |
Jun 23, 2015 | 15.78 | 15.80 | 15.68 | 15.70 | 1,566,962 | -0.02(-0.16%) |
Jun 22, 2015 | 15.73 | 15.84 | 15.67 | 15.73 | 1,752,857 | +0.07(+0.47%) |
Jun 19, 2015 | 15.81 | 15.90 | 15.60 | 15.65 | 3,995,484 | -0.28(-1.75%) |
Jun 18, 2015 | 15.96 | 16.03 | 15.89 | 15.93 | 2,589,552 | +0.07(+0.45%) |
Jun 17, 2015 | 15.72 | 15.96 | 15.69 | 15.86 | 3,157,225 | +0.14(+0.91%) |
Jun 16, 2015 | 15.63 | 15.75 | 15.59 | 15.72 | 1,999,213 | +0.08(+0.50%) |
Jun 15, 2015 | 15.67 | 15.70 | 15.51 | 15.64 | 1,892,344 | -0.12(-0.79%) |
Jun 12, 2015 | 15.86 | 15.89 | 15.74 | 15.76 | 1,753,555 | -0.11(-0.69%) |
Jun 11, 2015 | 15.83 | 15.93 | 15.80 | 15.87 | 1,878,523 | +0.10(+0.65%) |
Jun 10, 2015 | 15.59 | 15.83 | 15.59 | 15.77 | 3,222,749 | +0.22(+1.41%) |
Jun 09, 2015 | 15.55 | 15.62 | 15.41 | 15.55 | 3,103,538 | +0.03(+0.22%) |
Jun 08, 2015 | 15.69 | 15.69 | 15.36 | 15.52 | 4,971,187 | -0.16(-0.99%) |
Jun 05, 2015 | 15.91 | 16.01 | 15.64 | 15.67 | 4,697,764 | -0.25(-1.56%) |
Jun 04, 2015 | 16.05 | 16.11 | 15.83 | 15.92 | 2,167,828 | -0.19(-1.19%) |
Jun 03, 2015 | 16.07 | 16.22 | 16.03 | 16.11 | 2,182,446 | +0.11(+0.68%) |
Jun 02, 2015 | 15.98 | 16.01 | 15.88 | 16.00 | 2,334,652 | +0.03(+0.21%) |
Jun 01, 2015 | 16.14 | 16.15 | 15.96 | 15.97 | 4,149,693 | -0.08(-0.50%) |
May 29, 2015 | 16.22 | 16.26 | 16.05 | 16.05 | 3,418,432 | -0.18(-1.13%) |
May 28, 2015 | 16.04 | 16.27 | 16.03 | 16.23 | 1,604,794 | +0.09(+0.54%) |
May 27, 2015 | 16.13 | 16.20 | 16.03 | 16.15 | 2,434,834 | +0.04(+0.25%) |
May 26, 2015 | 16.28 | 16.30 | 16.09 | 16.11 | 3,209,743 | -0.21(-1.31%) |
May 22, 2015 | 16.17 | 16.32 | 16.32 | 16.32 | 2,700,181 | +0.11(+0.67%) |
May 21, 2015 | 16.04 | 16.26 | 16.02 | 16.21 | 2,650,546 | +0.14(+0.85%) |
May 20, 2015 | 16.19 | 16.20 | 16.01 | 16.08 | 2,484,353 | -0.14(-0.84%) |
May 19, 2015 | 16.25 | 16.26 | 16.13 | 16.21 | 2,711,291 | +0.15(+0.95%) |
May 18, 2015 | 15.89 | 16.08 | 15.88 | 16.06 | 1,781,423 | +0.18(+1.15%) |
May 15, 2015 | 16.01 | 16.06 | 15.85 | 15.88 | 2,607,050 | -0.08(-0.51%) |
May 14, 2015 | 15.84 | 15.97 | 15.77 | 15.96 | 1,747,157 | +0.22(+1.38%) |
May 13, 2015 | 15.66 | 15.80 | 15.60 | 15.74 | 1,846,798 | +0.08(+0.49%) |
May 12, 2015 | 15.71 | 15.78 | 15.60 | 15.66 | 2,485,346 | -0.09(-0.60%) |
May 11, 2015 | 15.70 | 15.87 | 15.63 | 15.76 | 3,066,387 | +0.08(+0.50%) |
May 08, 2015 | 15.60 | 15.75 | 15.57 | 15.68 | 3,210,217 | +0.20(+1.32%) |
May 07, 2015 | 15.18 | 15.48 | 15.17 | 15.47 | 2,422,086 | +0.29(+1.88%) |
May 06, 2015 | 15.33 | 15.51 | 15.12 | 15.19 | 3,406,300 | -0.14(-0.93%) |
May 05, 2015 | 15.37 | 15.49 | 15.26 | 15.33 | 3,316,851 | -0.06(-0.38%) |
May 04, 2015 | 15.27 | 15.42 | 15.24 | 15.39 | 2,297,598 | +0.18(+1.16%) |