Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.15 | 14.30 | 13.98 | 14.19 | 6,811,182 | +0.02(+0.16%) |
Jul 30, 2015 | 13.81 | 14.19 | 13.68 | 14.17 | 7,264,100 | +0.36(+2.61%) |
Jul 29, 2015 | 13.64 | 13.99 | 13.54 | 13.81 | 9,419,912 | +0.13(+0.98%) |
Jul 28, 2015 | 13.57 | 13.78 | 13.41 | 13.67 | 10,235,835 | +0.19(+1.42%) |
Jul 27, 2015 | 13.45 | 13.67 | 13.41 | 13.48 | 7,699,208 | -0.21(-1.53%) |
Jul 24, 2015 | 13.74 | 13.80 | 13.57 | 13.69 | 10,690,717 | -0.06(-0.42%) |
Jul 23, 2015 | 13.91 | 13.98 | 13.46 | 13.75 | 6,175,393 | -0.12(-0.88%) |
Jul 22, 2015 | 14.10 | 14.11 | 13.81 | 13.87 | 4,095,791 | -0.41(-2.85%) |
Jul 21, 2015 | 14.16 | 14.48 | 14.16 | 14.28 | 12,285,382 | +0.18(+1.28%) |
Jul 20, 2015 | 14.61 | 14.63 | 14.10 | 14.10 | 4,427,518 | -0.59(-4.00%) |
Jul 17, 2015 | 14.80 | 14.79 | 14.53 | 14.69 | 4,835,602 | -0.10(-0.71%) |
Jul 16, 2015 | 14.98 | 15.04 | 14.77 | 14.79 | 4,307,374 | -0.08(-0.55%) |
Jul 15, 2015 | 15.12 | 15.29 | 14.77 | 14.87 | 4,004,652 | -0.38(-2.52%) |
Jul 14, 2015 | 15.08 | 15.35 | 15.00 | 15.26 | 4,954,516 | +0.08(+0.50%) |
Jul 13, 2015 | 15.15 | 15.28 | 15.03 | 15.18 | 4,049,865 | +0.03(+0.19%) |
Jul 10, 2015 | 15.13 | 15.29 | 15.00 | 15.15 | 2,790,304 | +0.13(+0.85%) |
Jul 09, 2015 | 15.34 | 15.46 | 15.01 | 15.02 | 4,980,841 | -0.05(-0.35%) |
Jul 08, 2015 | 15.20 | 15.37 | 14.94 | 15.08 | 4,436,270 | -0.28(-1.82%) |
Jul 07, 2015 | 15.27 | 15.43 | 14.89 | 15.36 | 5,775,547 | +0.02(+0.11%) |
Jul 06, 2015 | 15.30 | 15.65 | 15.25 | 15.34 | 3,794,219 | -0.37(-2.33%) |
Jul 02, 2015 | 15.60 | 15.71 | 15.71 | 15.71 | 3,098,385 | +0.23(+1.47%) |
Jul 01, 2015 | 15.79 | 15.85 | 15.37 | 15.48 | 2,537,265 | -0.33(-2.10%) |
Jun 30, 2015 | 16.01 | 16.04 | 15.68 | 15.81 | 4,184,817 | -0.05(-0.33%) |
Jun 29, 2015 | 16.05 | 16.13 | 15.85 | 15.86 | 4,250,121 | -0.55(-3.37%) |
Jun 26, 2015 | 16.53 | 16.54 | 16.31 | 16.42 | 2,676,961 | -0.16(-0.98%) |
Jun 25, 2015 | 16.86 | 16.88 | 16.54 | 16.58 | 2,588,994 | -0.27(-1.62%) |
Jun 24, 2015 | 16.86 | 17.17 | 16.79 | 16.85 | 3,425,593 | -0.12(-0.69%) |
Jun 23, 2015 | 16.55 | 16.99 | 16.41 | 16.97 | 4,092,477 | +0.41(+2.46%) |
Jun 22, 2015 | 16.41 | 16.66 | 16.29 | 16.56 | 3,375,156 | +0.19(+1.14%) |
Jun 19, 2015 | 16.45 | 16.70 | 16.30 | 16.37 | 3,788,810 | -0.38(-2.26%) |
Jun 18, 2015 | 16.82 | 16.92 | 16.61 | 16.75 | 4,412,393 | +0.06(+0.35%) |
Jun 17, 2015 | 16.67 | 16.78 | 16.33 | 16.69 | 8,541,602 | +0.16(+0.99%) |
Jun 16, 2015 | 16.44 | 16.59 | 16.30 | 16.53 | 6,675,388 | +0.08(+0.46%) |
Jun 15, 2015 | 16.53 | 16.58 | 16.42 | 16.46 | 3,972,600 | -0.22(-1.29%) |
Jun 12, 2015 | 17.18 | 17.25 | 16.67 | 16.67 | 5,003,552 | -0.72(-4.15%) |
Jun 11, 2015 | 17.56 | 17.57 | 17.27 | 17.39 | 2,517,803 | -0.20(-1.13%) |
Jun 10, 2015 | 17.78 | 17.83 | 17.56 | 17.59 | 3,205,097 | +0.27(+1.55%) |
Jun 09, 2015 | 17.20 | 17.47 | 17.04 | 17.32 | 2,562,006 | +0.28(+1.66%) |
Jun 08, 2015 | 17.39 | 17.49 | 16.98 | 17.04 | 3,926,881 | -0.40(-2.32%) |
Jun 05, 2015 | 17.22 | 17.71 | 17.18 | 17.44 | 3,533,738 | +0.03(+0.17%) |
Jun 04, 2015 | 17.44 | 17.52 | 17.26 | 17.42 | 5,330,548 | -0.20(-1.12%) |
Jun 03, 2015 | 17.83 | 17.92 | 17.59 | 17.61 | 2,932,794 | -0.30(-1.68%) |
Jun 02, 2015 | 17.68 | 18.09 | 17.66 | 17.91 | 2,625,442 | +0.36(+2.07%) |
Jun 01, 2015 | 17.88 | 17.88 | 17.47 | 17.55 | 5,680,600 | -0.27(-1.49%) |
May 29, 2015 | 17.66 | 17.90 | 17.42 | 17.81 | 4,539,691 | +0.06(+0.33%) |
May 28, 2015 | 17.46 | 17.80 | 17.39 | 17.76 | 3,714,772 | +0.16(+0.92%) |
May 27, 2015 | 17.54 | 17.61 | 17.37 | 17.60 | 2,788,077 | -0.03(-0.20%) |
May 26, 2015 | 17.73 | 17.77 | 17.48 | 17.63 | 3,699,830 | -0.51(-2.83%) |
May 22, 2015 | 18.18 | 18.14 | 18.14 | 18.14 | 2,037,755 | -0.22(-1.20%) |
May 21, 2015 | 18.10 | 18.48 | 17.99 | 18.36 | 2,400,576 | +0.38(+2.12%) |
May 20, 2015 | 17.85 | 18.19 | 17.84 | 17.98 | 3,947,217 | +0.17(+0.94%) |
May 19, 2015 | 17.83 | 17.91 | 17.68 | 17.81 | 3,151,661 | -0.29(-1.60%) |
May 18, 2015 | 18.24 | 18.27 | 17.92 | 18.10 | 1,549,969 | -0.14(-0.79%) |
May 15, 2015 | 18.05 | 18.28 | 17.93 | 18.25 | 2,352,983 | +0.03(+0.19%) |
May 14, 2015 | 18.59 | 18.61 | 18.18 | 18.21 | 4,797,346 | -0.27(-1.44%) |
May 13, 2015 | 18.50 | 18.67 | 18.32 | 18.48 | 4,013,169 | +0.17(+0.95%) |
May 12, 2015 | 18.24 | 18.52 | 18.16 | 18.31 | 3,557,585 | +0.12(+0.67%) |
May 11, 2015 | 18.35 | 18.54 | 18.10 | 18.18 | 5,253,056 | -0.08(-0.44%) |
May 08, 2015 | 18.37 | 18.50 | 17.92 | 18.27 | 4,935,496 | +0.12(+0.67%) |
May 07, 2015 | 18.12 | 18.39 | 17.81 | 18.14 | 6,901,583 | -0.32(-1.72%) |
May 06, 2015 | 18.71 | 18.77 | 18.23 | 18.46 | 12,786,965 | -0.49(-2.59%) |
May 05, 2015 | 19.17 | 19.35 | 18.88 | 18.95 | 7,739,800 | +0.03(+0.18%) |
May 04, 2015 | 18.99 | 19.14 | 18.77 | 18.92 | 3,257,287 | -0.06(-0.33%) |