Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.21 | 18.37 | 18.08 | 18.17 | 7,150,096 | -0.06(-0.35%) |
Jul 30, 2015 | 17.66 | 18.44 | 17.63 | 18.24 | 11,231,445 | +1.02(+5.92%) |
Jul 29, 2015 | 16.53 | 17.24 | 16.38 | 17.22 | 9,870,422 | +0.66(+3.98%) |
Jul 28, 2015 | 16.26 | 16.59 | 16.11 | 16.56 | 8,006,103 | +0.37(+2.31%) |
Jul 27, 2015 | 16.23 | 16.35 | 16.08 | 16.19 | 5,853,753 | -0.18(-1.10%) |
Jul 24, 2015 | 16.61 | 16.62 | 16.21 | 16.37 | 7,896,594 | -0.26(-1.59%) |
Jul 23, 2015 | 16.59 | 16.66 | 16.33 | 16.63 | 8,878,176 | +0.03(+0.16%) |
Jul 22, 2015 | 16.48 | 16.69 | 16.30 | 16.61 | 7,395,310 | -0.02(-0.12%) |
Jul 21, 2015 | 16.91 | 17.09 | 16.59 | 16.62 | 5,837,318 | -0.19(-1.11%) |
Jul 20, 2015 | 17.11 | 17.17 | 16.80 | 16.81 | 7,140,003 | -0.38(-2.21%) |
Jul 17, 2015 | 17.48 | 17.54 | 17.11 | 17.19 | 5,492,489 | -0.34(-1.91%) |
Jul 16, 2015 | 17.70 | 17.77 | 17.48 | 17.53 | 4,963,519 | -0.03(-0.15%) |
Jul 15, 2015 | 17.61 | 17.83 | 17.42 | 17.55 | 5,684,909 | -0.19(-1.09%) |
Jul 14, 2015 | 17.32 | 17.80 | 17.27 | 17.75 | 5,153,796 | +0.30(+1.74%) |
Jul 13, 2015 | 17.23 | 17.48 | 17.12 | 17.44 | 3,793,185 | +0.15(+0.86%) |
Jul 10, 2015 | 17.33 | 17.37 | 17.07 | 17.30 | 5,303,256 | +0.13(+0.75%) |
Jul 09, 2015 | 17.68 | 17.72 | 17.12 | 17.17 | 6,759,245 | -0.28(-1.59%) |
Jul 08, 2015 | 17.53 | 17.69 | 17.23 | 17.44 | 5,708,837 | -0.30(-1.67%) |
Jul 07, 2015 | 17.35 | 17.75 | 17.13 | 17.74 | 6,676,677 | +0.29(+1.66%) |
Jul 06, 2015 | 17.43 | 17.69 | 17.32 | 17.45 | 4,588,145 | -0.37(-2.06%) |
Jul 02, 2015 | 17.76 | 17.82 | 17.82 | 17.82 | 4,070,620 | +0.14(+0.77%) |
Jul 01, 2015 | 17.75 | 18.00 | 17.63 | 17.68 | 6,697,043 | -0.08(-0.44%) |
Jun 30, 2015 | 17.75 | 17.93 | 17.69 | 17.76 | 7,218,175 | +0.17(+0.95%) |
Jun 29, 2015 | 17.73 | 17.87 | 17.58 | 17.59 | 7,848,978 | -0.43(-2.36%) |
Jun 26, 2015 | 18.01 | 18.17 | 17.84 | 18.02 | 10,695,472 | -0.08(-0.43%) |
Jun 25, 2015 | 18.61 | 18.61 | 18.04 | 18.10 | 7,225,302 | -0.48(-2.57%) |
Jun 24, 2015 | 18.13 | 18.64 | 18.07 | 18.57 | 9,160,516 | +0.39(+2.17%) |
Jun 23, 2015 | 17.78 | 18.27 | 17.68 | 18.18 | 6,536,451 | +0.34(+1.92%) |
Jun 22, 2015 | 17.65 | 17.96 | 17.62 | 17.84 | 4,130,220 | +0.14(+0.77%) |
Jun 19, 2015 | 17.78 | 17.94 | 17.64 | 17.70 | 9,007,490 | -0.25(-1.40%) |
Jun 18, 2015 | 18.32 | 18.33 | 17.94 | 17.95 | 4,372,573 | -0.23(-1.24%) |
Jun 17, 2015 | 18.14 | 18.34 | 17.83 | 18.18 | 5,298,259 | +0.11(+0.61%) |
Jun 16, 2015 | 17.94 | 18.09 | 17.75 | 18.07 | 5,404,070 | +0.14(+0.79%) |
Jun 15, 2015 | 18.12 | 18.20 | 17.88 | 17.93 | 8,021,650 | -0.30(-1.66%) |
Jun 12, 2015 | 18.49 | 18.54 | 18.22 | 18.23 | 4,777,480 | -0.42(-2.25%) |
Jun 11, 2015 | 19.03 | 19.06 | 18.55 | 18.65 | 4,867,639 | -0.44(-2.30%) |
Jun 10, 2015 | 19.16 | 19.21 | 18.96 | 19.09 | 5,189,361 | +0.34(+1.79%) |
Jun 09, 2015 | 18.45 | 18.87 | 18.24 | 18.75 | 5,646,339 | +0.51(+2.79%) |
Jun 08, 2015 | 18.65 | 18.68 | 18.19 | 18.24 | 5,403,665 | -0.46(-2.45%) |
Jun 05, 2015 | 18.49 | 19.01 | 18.42 | 18.70 | 5,711,775 | +0.06(+0.31%) |
Jun 04, 2015 | 18.65 | 18.78 | 18.55 | 18.65 | 5,348,586 | -0.17(-0.93%) |
Jun 03, 2015 | 18.72 | 18.96 | 18.66 | 18.82 | 4,573,151 | +0.03(+0.14%) |
Jun 02, 2015 | 18.64 | 18.94 | 18.60 | 18.79 | 3,574,610 | +0.33(+1.78%) |
Jun 01, 2015 | 18.69 | 18.69 | 18.37 | 18.46 | 6,749,521 | -0.22(-1.16%) |
May 29, 2015 | 18.68 | 18.75 | 18.45 | 18.68 | 4,761,638 | -0.06(-0.34%) |
May 28, 2015 | 18.47 | 18.76 | 18.32 | 18.75 | 5,064,041 | +0.12(+0.65%) |
May 27, 2015 | 18.56 | 18.69 | 18.43 | 18.62 | 3,194,311 | -0.01(-0.03%) |
May 26, 2015 | 18.96 | 18.99 | 18.54 | 18.63 | 4,940,747 | -0.65(-3.38%) |
May 22, 2015 | 19.07 | 19.28 | 19.28 | 19.28 | 3,867,001 | +0.00(+0.00%) |
May 21, 2015 | 19.19 | 19.40 | 19.08 | 19.28 | 3,908,432 | +0.20(+1.07%) |
May 20, 2015 | 18.95 | 19.21 | 18.95 | 19.08 | 4,027,387 | +0.20(+1.05%) |
May 19, 2015 | 19.02 | 19.07 | 18.80 | 18.88 | 6,546,522 | -0.33(-1.70%) |
May 18, 2015 | 19.45 | 19.49 | 19.17 | 19.21 | 3,328,435 | -0.24(-1.22%) |
May 15, 2015 | 19.20 | 19.49 | 19.12 | 19.44 | 3,787,228 | +0.11(+0.60%) |
May 14, 2015 | 19.44 | 19.56 | 19.26 | 19.33 | 4,624,163 | -0.03(-0.13%) |
May 13, 2015 | 19.59 | 19.63 | 19.26 | 19.35 | 6,544,489 | -0.03(-0.17%) |
May 12, 2015 | 19.47 | 19.70 | 19.37 | 19.38 | 4,251,651 | -0.04(-0.23%) |
May 11, 2015 | 19.51 | 19.57 | 19.33 | 19.43 | 4,077,909 | +0.00(+0.00%) |
May 08, 2015 | 19.36 | 19.64 | 19.05 | 19.43 | 7,329,944 | +0.27(+1.43%) |
May 07, 2015 | 19.50 | 19.54 | 19.05 | 19.15 | 8,900,272 | -0.51(-2.60%) |
May 06, 2015 | 19.99 | 20.11 | 19.37 | 19.67 | 11,829,711 | -0.63(-3.09%) |
May 05, 2015 | 20.87 | 21.01 | 20.20 | 20.29 | 5,731,693 | -0.36(-1.73%) |
May 04, 2015 | 20.70 | 20.77 | 20.47 | 20.65 | 6,620,500 | +0.06(+0.28%) |