Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.14 | 15.22 | 14.94 | 14.99 | 1,722,680 | -0.07(-0.44%) |
Jul 30, 2015 | 15.16 | 15.30 | 14.99 | 15.06 | 1,725,309 | -0.23(-1.49%) |
Jul 29, 2015 | 15.11 | 15.42 | 15.01 | 15.29 | 2,307,526 | +0.19(+1.26%) |
Jul 28, 2015 | 14.70 | 15.18 | 14.51 | 15.10 | 2,717,384 | +0.43(+2.95%) |
Jul 27, 2015 | 15.08 | 15.08 | 14.61 | 14.66 | 3,418,058 | -0.51(-3.37%) |
Jul 24, 2015 | 15.18 | 15.45 | 15.05 | 15.18 | 2,636,381 | -0.08(-0.52%) |
Jul 23, 2015 | 15.92 | 15.97 | 15.24 | 15.26 | 2,296,810 | -0.68(-4.25%) |
Jul 22, 2015 | 16.10 | 16.23 | 15.89 | 15.93 | 1,677,546 | -0.23(-1.43%) |
Jul 21, 2015 | 15.94 | 16.36 | 15.89 | 16.17 | 1,985,352 | +0.16(+0.97%) |
Jul 20, 2015 | 16.04 | 16.18 | 15.93 | 16.01 | 1,290,232 | -0.03(-0.17%) |
Jul 17, 2015 | 16.08 | 16.16 | 15.85 | 16.04 | 2,230,473 | -0.03(-0.17%) |
Jul 16, 2015 | 15.74 | 16.16 | 15.74 | 16.06 | 2,503,600 | +0.39(+2.49%) |
Jul 15, 2015 | 15.99 | 16.05 | 15.58 | 15.67 | 2,023,773 | -0.31(-1.93%) |
Jul 14, 2015 | 15.91 | 16.15 | 15.69 | 15.98 | 2,928,646 | +0.06(+0.37%) |
Jul 13, 2015 | 15.49 | 15.99 | 15.38 | 15.92 | 4,194,634 | +0.58(+3.81%) |
Jul 10, 2015 | 15.04 | 15.47 | 14.99 | 15.34 | 2,688,646 | +0.55(+3.72%) |
Jul 09, 2015 | 15.18 | 15.35 | 14.71 | 14.79 | 2,181,857 | -0.06(-0.37%) |
Jul 08, 2015 | 15.21 | 15.26 | 14.72 | 14.84 | 2,272,071 | -0.49(-3.22%) |
Jul 07, 2015 | 15.30 | 15.35 | 14.70 | 15.34 | 3,406,883 | +0.02(+0.14%) |
Jul 06, 2015 | 15.23 | 15.56 | 15.08 | 15.32 | 2,245,540 | -0.07(-0.45%) |
Jul 02, 2015 | 15.56 | 15.39 | 15.39 | 15.39 | 1,779,074 | -0.14(-0.91%) |
Jul 01, 2015 | 15.69 | 15.75 | 15.47 | 15.53 | 2,753,590 | -0.10(-0.62%) |
Jun 30, 2015 | 15.31 | 15.79 | 15.23 | 15.63 | 4,431,090 | +0.41(+2.71%) |
Jun 29, 2015 | 15.64 | 15.83 | 15.19 | 15.21 | 4,319,803 | -0.61(-3.83%) |
Jun 26, 2015 | 15.96 | 16.17 | 15.76 | 15.82 | 7,142,662 | -0.08(-0.50%) |
Jun 25, 2015 | 16.13 | 16.21 | 15.80 | 15.90 | 2,276,816 | -0.20(-1.27%) |
Jun 24, 2015 | 16.50 | 16.53 | 16.05 | 16.10 | 2,259,280 | -0.34(-2.08%) |
Jun 23, 2015 | 16.38 | 16.55 | 16.35 | 16.45 | 1,508,975 | +0.05(+0.32%) |
Jun 22, 2015 | 16.56 | 16.79 | 16.37 | 16.39 | 2,100,059 | -0.05(-0.29%) |
Jun 19, 2015 | 16.46 | 16.64 | 16.35 | 16.44 | 3,402,774 | +0.02(+0.15%) |
Jun 18, 2015 | 16.24 | 16.56 | 16.24 | 16.42 | 3,156,387 | +0.18(+1.09%) |
Jun 17, 2015 | 16.33 | 16.41 | 16.13 | 16.24 | 1,619,333 | -0.09(-0.53%) |
Jun 16, 2015 | 16.42 | 16.59 | 16.13 | 16.33 | 2,426,634 | -0.13(-0.82%) |
Jun 15, 2015 | 16.29 | 16.58 | 16.13 | 16.46 | 3,092,175 | +0.05(+0.29%) |
Jun 12, 2015 | 16.64 | 16.67 | 16.17 | 16.41 | 2,717,577 | -0.27(-1.62%) |
Jun 11, 2015 | 16.81 | 16.92 | 16.51 | 16.68 | 1,616,497 | -0.15(-0.90%) |
Jun 10, 2015 | 16.61 | 16.93 | 16.52 | 16.84 | 2,738,164 | +0.19(+1.14%) |
Jun 09, 2015 | 16.72 | 16.80 | 16.55 | 16.65 | 3,082,272 | -0.01(-0.08%) |
Jun 08, 2015 | 16.73 | 16.98 | 16.63 | 16.66 | 2,763,467 | -0.16(-0.95%) |
Jun 05, 2015 | 16.91 | 16.97 | 16.74 | 16.82 | 4,668,655 | -0.05(-0.31%) |
Jun 04, 2015 | 17.01 | 17.28 | 16.80 | 16.87 | 4,277,707 | -0.25(-1.43%) |
Jun 03, 2015 | 17.22 | 17.30 | 17.10 | 17.12 | 3,664,280 | -0.00(-0.02%) |
Jun 02, 2015 | 16.84 | 17.28 | 16.64 | 17.12 | 7,759,466 | +0.27(+1.62%) |
Jun 01, 2015 | 17.25 | 17.59 | 16.42 | 16.85 | 8,039,038 | -0.16(-0.92%) |
May 29, 2015 | 17.41 | 17.44 | 16.64 | 17.00 | 2,878,160 | -0.48(-2.77%) |
May 28, 2015 | 17.38 | 17.49 | 17.18 | 17.49 | 2,389,138 | +0.07(+0.42%) |
May 27, 2015 | 17.23 | 17.46 | 17.08 | 17.41 | 2,873,033 | +0.16(+0.90%) |
May 26, 2015 | 17.39 | 17.39 | 16.89 | 17.26 | 1,756,990 | -0.14(-0.81%) |
May 22, 2015 | 17.29 | 17.40 | 17.40 | 17.40 | 1,920,174 | +0.11(+0.64%) |
May 21, 2015 | 17.14 | 17.62 | 17.14 | 17.29 | 2,893,556 | +0.19(+1.11%) |
May 20, 2015 | 17.46 | 17.55 | 17.01 | 17.10 | 2,081,216 | -0.37(-2.12%) |
May 19, 2015 | 17.32 | 17.60 | 17.21 | 17.47 | 3,375,534 | +0.16(+0.94%) |
May 18, 2015 | 16.94 | 17.38 | 16.90 | 17.31 | 2,658,489 | +0.34(+2.02%) |
May 15, 2015 | 16.78 | 17.00 | 16.72 | 16.96 | 1,243,857 | +0.17(+1.01%) |
May 14, 2015 | 16.77 | 16.85 | 16.49 | 16.79 | 2,297,458 | +0.15(+0.87%) |
May 13, 2015 | 16.73 | 16.89 | 16.39 | 16.65 | 3,357,767 | -0.05(-0.29%) |
May 12, 2015 | 16.69 | 17.06 | 16.58 | 16.70 | 4,112,692 | -0.32(-1.87%) |
May 11, 2015 | 16.89 | 17.38 | 16.85 | 17.02 | 3,649,439 | +0.22(+1.32%) |
May 08, 2015 | 17.12 | 17.34 | 16.75 | 16.79 | 3,231,086 | -0.15(-0.90%) |
May 07, 2015 | 16.68 | 17.20 | 16.65 | 16.95 | 3,843,775 | +0.29(+1.76%) |
May 06, 2015 | 17.05 | 17.17 | 16.56 | 16.65 | 4,131,874 | -0.37(-2.19%) |
May 05, 2015 | 16.92 | 17.21 | 16.68 | 17.03 | 5,274,431 | +0.44(+2.65%) |
May 04, 2015 | 17.12 | 17.12 | 16.56 | 16.59 | 3,717,647 | -0.53(-3.11%) |