Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.14 | 16.23 | 16.01 | 16.07 | 1,733,940 | -0.07(-0.43%) |
Jul 30, 2015 | 16.07 | 16.22 | 16.04 | 16.14 | 1,350,026 | +0.03(+0.16%) |
Jul 29, 2015 | 16.00 | 16.19 | 15.97 | 16.11 | 1,848,152 | +0.06(+0.38%) |
Jul 28, 2015 | 16.03 | 16.14 | 15.77 | 16.05 | 2,735,279 | +0.10(+0.60%) |
Jul 27, 2015 | 15.71 | 16.13 | 15.60 | 15.96 | 3,302,177 | +0.10(+0.66%) |
Jul 24, 2015 | 15.90 | 16.00 | 15.81 | 15.85 | 2,910,037 | -0.11(-0.71%) |
Jul 23, 2015 | 16.10 | 16.26 | 15.85 | 15.97 | 2,724,320 | -0.09(-0.54%) |
Jul 22, 2015 | 16.23 | 16.29 | 15.97 | 16.05 | 2,791,521 | -0.08(-0.49%) |
Jul 21, 2015 | 16.19 | 16.32 | 16.07 | 16.13 | 3,158,486 | -0.07(-0.43%) |
Jul 20, 2015 | 16.34 | 16.43 | 16.19 | 16.20 | 2,613,525 | -0.10(-0.59%) |
Jul 17, 2015 | 16.33 | 16.50 | 16.26 | 16.30 | 1,484,012 | -0.03(-0.16%) |
Jul 16, 2015 | 16.48 | 16.48 | 16.17 | 16.32 | 3,028,535 | -0.06(-0.37%) |
Jul 15, 2015 | 16.48 | 16.56 | 16.30 | 16.38 | 2,918,609 | +0.00(+0.00%) |
Jul 14, 2015 | 16.28 | 16.41 | 16.18 | 16.38 | 1,787,585 | +0.19(+1.18%) |
Jul 13, 2015 | 16.11 | 16.28 | 16.06 | 16.19 | 1,642,761 | +0.17(+1.03%) |
Jul 10, 2015 | 16.20 | 16.28 | 16.00 | 16.03 | 2,284,499 | -0.01(-0.05%) |
Jul 09, 2015 | 16.08 | 16.14 | 15.97 | 16.03 | 1,835,063 | +0.17(+1.04%) |
Jul 08, 2015 | 15.91 | 16.16 | 15.76 | 15.87 | 3,708,753 | -0.17(-1.03%) |
Jul 07, 2015 | 16.14 | 16.17 | 15.60 | 16.03 | 2,622,788 | -0.06(-0.38%) |
Jul 06, 2015 | 16.10 | 16.37 | 15.91 | 16.10 | 2,890,575 | -0.14(-0.86%) |
Jul 02, 2015 | 16.25 | 16.23 | 16.23 | 16.23 | 2,629,161 | -0.01(-0.05%) |
Jul 01, 2015 | 16.49 | 16.64 | 16.21 | 16.24 | 4,105,884 | -0.09(-0.53%) |
Jun 30, 2015 | 16.30 | 16.51 | 16.11 | 16.33 | 8,375,521 | +0.14(+0.86%) |
Jun 29, 2015 | 16.23 | 16.51 | 16.04 | 16.19 | 3,431,031 | -0.23(-1.43%) |
Jun 26, 2015 | 16.48 | 16.65 | 16.42 | 16.43 | 3,867,368 | -0.04(-0.26%) |
Jun 25, 2015 | 16.26 | 16.52 | 16.24 | 16.47 | 2,598,604 | +0.23(+1.39%) |
Jun 24, 2015 | 16.37 | 16.50 | 16.18 | 16.24 | 2,943,478 | -0.18(-1.11%) |
Jun 23, 2015 | 16.41 | 16.58 | 16.34 | 16.43 | 3,281,818 | +0.03(+0.16%) |
Jun 22, 2015 | 16.10 | 16.45 | 16.12 | 16.40 | 2,996,798 | +0.30(+1.84%) |
Jun 19, 2015 | 16.19 | 16.26 | 16.03 | 16.10 | 4,560,758 | -0.14(-0.86%) |
Jun 18, 2015 | 16.31 | 16.46 | 16.20 | 16.24 | 7,592,699 | -0.02(-0.11%) |
Jun 17, 2015 | 16.28 | 16.32 | 16.13 | 16.26 | 4,983,116 | +0.09(+0.54%) |
Jun 16, 2015 | 15.97 | 16.23 | 15.91 | 16.17 | 1,771,727 | +0.18(+1.14%) |
Jun 15, 2015 | 15.90 | 16.06 | 15.73 | 15.99 | 1,600,993 | +0.01(+0.05%) |
Jun 12, 2015 | 15.92 | 16.09 | 15.81 | 15.98 | 2,368,096 | +0.01(+0.05%) |
Jun 11, 2015 | 15.83 | 16.00 | 15.67 | 15.97 | 7,804,347 | +0.21(+1.33%) |
Jun 10, 2015 | 15.51 | 15.89 | 15.44 | 15.76 | 2,543,342 | +0.33(+2.14%) |
Jun 09, 2015 | 15.62 | 15.62 | 15.28 | 15.43 | 1,748,240 | -0.13(-0.84%) |
Jun 08, 2015 | 15.64 | 15.69 | 15.51 | 15.56 | 1,979,486 | -0.08(-0.50%) |
Jun 05, 2015 | 15.75 | 15.79 | 15.58 | 15.64 | 1,393,870 | -0.01(-0.06%) |
Jun 04, 2015 | 15.76 | 15.93 | 15.49 | 15.65 | 1,950,096 | -0.15(-0.94%) |
Jun 03, 2015 | 15.69 | 15.91 | 15.60 | 15.80 | 3,827,415 | +0.19(+1.23%) |
Jun 02, 2015 | 15.49 | 15.79 | 15.45 | 15.61 | 1,391,167 | +0.04(+0.28%) |
Jun 01, 2015 | 15.70 | 15.78 | 15.45 | 15.56 | 1,597,902 | -0.03(-0.22%) |
May 29, 2015 | 15.62 | 15.85 | 15.54 | 15.60 | 1,963,969 | +0.01(+0.06%) |
May 28, 2015 | 15.56 | 15.64 | 15.43 | 15.59 | 1,591,600 | +0.04(+0.28%) |
May 27, 2015 | 15.37 | 15.56 | 15.24 | 15.55 | 1,807,490 | +0.24(+1.59%) |
May 26, 2015 | 15.47 | 15.49 | 15.25 | 15.30 | 1,604,063 | -0.17(-1.12%) |
May 22, 2015 | 15.63 | 15.48 | 15.48 | 15.48 | 1,082,014 | -0.14(-0.89%) |
May 21, 2015 | 15.55 | 15.74 | 15.53 | 15.62 | 1,612,413 | +0.06(+0.41%) |
May 20, 2015 | 15.50 | 15.63 | 15.48 | 15.55 | 1,736,404 | +0.10(+0.62%) |
May 19, 2015 | 15.60 | 15.64 | 15.38 | 15.46 | 2,116,230 | -0.13(-0.84%) |
May 18, 2015 | 15.61 | 15.66 | 15.51 | 15.59 | 3,916,480 | +0.00(+0.00%) |
May 15, 2015 | 15.81 | 15.81 | 15.52 | 15.59 | 3,167,121 | -0.25(-1.59%) |
May 14, 2015 | 15.88 | 15.99 | 15.76 | 15.84 | 1,484,695 | +0.03(+0.22%) |
May 13, 2015 | 15.80 | 15.86 | 15.75 | 15.81 | 1,504,740 | +0.03(+0.17%) |
May 12, 2015 | 15.68 | 15.83 | 15.49 | 15.78 | 1,376,033 | -0.04(-0.27%) |
May 11, 2015 | 15.76 | 15.94 | 15.75 | 15.82 | 1,682,693 | +0.07(+0.44%) |
May 08, 2015 | 15.73 | 15.88 | 15.66 | 15.75 | 2,024,209 | +0.18(+1.17%) |
May 07, 2015 | 15.29 | 15.62 | 15.26 | 15.57 | 2,624,227 | +0.25(+1.65%) |
May 06, 2015 | 15.40 | 15.47 | 15.20 | 15.32 | 1,424,452 | -0.05(-0.34%) |
May 05, 2015 | 15.48 | 15.61 | 15.27 | 15.37 | 2,088,728 | -0.17(-1.06%) |
May 04, 2015 | 15.57 | 15.64 | 15.47 | 15.54 | 1,548,075 | +0.10(+0.68%) |