Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.14 | 14.29 | 13.98 | 14.18 | 6,814,504 | +0.02(+0.16%) |
Jul 30, 2015 | 13.80 | 14.18 | 13.67 | 14.16 | 7,267,643 | +0.36(+2.61%) |
Jul 29, 2015 | 13.64 | 13.98 | 13.53 | 13.80 | 9,424,507 | +0.13(+0.98%) |
Jul 28, 2015 | 13.56 | 13.78 | 13.40 | 13.67 | 10,240,829 | +0.19(+1.42%) |
Jul 27, 2015 | 13.44 | 13.67 | 13.41 | 13.48 | 7,702,964 | -0.21(-1.53%) |
Jul 24, 2015 | 13.73 | 13.79 | 13.56 | 13.68 | 10,695,932 | -0.06(-0.42%) |
Jul 23, 2015 | 13.91 | 13.97 | 13.46 | 13.74 | 6,178,405 | -0.12(-0.88%) |
Jul 22, 2015 | 14.10 | 14.10 | 13.81 | 13.86 | 4,097,789 | -0.41(-2.85%) |
Jul 21, 2015 | 14.15 | 14.48 | 14.15 | 14.27 | 12,291,375 | +0.18(+1.28%) |
Jul 20, 2015 | 14.60 | 14.63 | 14.09 | 14.09 | 4,429,677 | -0.59(-4.00%) |
Jul 17, 2015 | 14.79 | 14.78 | 14.52 | 14.68 | 4,837,961 | -0.10(-0.71%) |
Jul 16, 2015 | 14.98 | 15.03 | 14.77 | 14.78 | 4,309,475 | -0.08(-0.55%) |
Jul 15, 2015 | 15.12 | 15.28 | 14.76 | 14.87 | 4,006,606 | -0.38(-2.52%) |
Jul 14, 2015 | 15.07 | 15.34 | 14.99 | 15.25 | 4,956,933 | +0.08(+0.50%) |
Jul 13, 2015 | 15.14 | 15.28 | 15.02 | 15.17 | 4,051,841 | +0.03(+0.19%) |
Jul 10, 2015 | 15.12 | 15.28 | 14.99 | 15.14 | 2,791,665 | +0.13(+0.85%) |
Jul 09, 2015 | 15.34 | 15.45 | 15.01 | 15.02 | 4,983,271 | -0.05(-0.35%) |
Jul 08, 2015 | 15.20 | 15.36 | 14.94 | 15.07 | 4,438,434 | -0.28(-1.82%) |
Jul 07, 2015 | 15.27 | 15.42 | 14.88 | 15.35 | 5,778,365 | +0.02(+0.11%) |
Jul 06, 2015 | 15.29 | 15.65 | 15.24 | 15.33 | 3,796,070 | -0.37(-2.34%) |
Jul 02, 2015 | 15.59 | 15.70 | 15.70 | 15.70 | 3,099,896 | +0.23(+1.47%) |
Jul 01, 2015 | 15.78 | 15.84 | 15.36 | 15.47 | 2,538,503 | -0.33(-2.10%) |
Jun 30, 2015 | 16.01 | 16.04 | 15.67 | 15.80 | 4,186,859 | -0.05(-0.33%) |
Jun 29, 2015 | 16.05 | 16.12 | 15.84 | 15.85 | 4,252,195 | -0.55(-3.37%) |
Jun 26, 2015 | 16.52 | 16.53 | 16.30 | 16.41 | 2,678,267 | -0.16(-0.98%) |
Jun 25, 2015 | 16.85 | 16.87 | 16.54 | 16.57 | 2,590,258 | -0.27(-1.62%) |
Jun 24, 2015 | 16.86 | 17.16 | 16.78 | 16.84 | 3,427,264 | -0.12(-0.69%) |
Jun 23, 2015 | 16.54 | 16.98 | 16.40 | 16.96 | 4,094,474 | +0.41(+2.46%) |
Jun 22, 2015 | 16.40 | 16.65 | 16.28 | 16.55 | 3,376,802 | +0.19(+1.14%) |
Jun 19, 2015 | 16.44 | 16.69 | 16.29 | 16.37 | 3,790,658 | -0.38(-2.26%) |
Jun 18, 2015 | 16.81 | 16.91 | 16.61 | 16.74 | 4,414,546 | +0.06(+0.35%) |
Jun 17, 2015 | 16.66 | 16.77 | 16.32 | 16.69 | 8,545,768 | +0.16(+0.99%) |
Jun 16, 2015 | 16.43 | 16.58 | 16.29 | 16.52 | 6,678,644 | +0.08(+0.46%) |
Jun 15, 2015 | 16.52 | 16.57 | 16.41 | 16.45 | 3,974,538 | -0.22(-1.29%) |
Jun 12, 2015 | 17.17 | 17.24 | 16.66 | 16.66 | 5,005,993 | -0.72(-4.15%) |
Jun 11, 2015 | 17.55 | 17.57 | 17.26 | 17.39 | 2,519,032 | -0.20(-1.12%) |
Jun 10, 2015 | 17.77 | 17.82 | 17.55 | 17.58 | 3,206,660 | +0.27(+1.55%) |
Jun 09, 2015 | 17.19 | 17.46 | 17.03 | 17.32 | 2,563,256 | +0.28(+1.66%) |
Jun 08, 2015 | 17.38 | 17.48 | 16.97 | 17.03 | 3,928,797 | -0.40(-2.32%) |
Jun 05, 2015 | 17.21 | 17.70 | 17.18 | 17.44 | 3,535,463 | +0.03(+0.17%) |
Jun 04, 2015 | 17.43 | 17.51 | 17.25 | 17.41 | 5,333,150 | -0.20(-1.12%) |
Jun 03, 2015 | 17.82 | 17.92 | 17.58 | 17.60 | 2,934,225 | -0.30(-1.68%) |
Jun 02, 2015 | 17.67 | 18.08 | 17.65 | 17.90 | 2,626,724 | +0.36(+2.07%) |
Jun 01, 2015 | 17.87 | 17.87 | 17.47 | 17.54 | 5,683,373 | -0.27(-1.49%) |
May 29, 2015 | 17.65 | 17.89 | 17.41 | 17.81 | 4,541,907 | +0.06(+0.33%) |
May 28, 2015 | 17.45 | 17.79 | 17.38 | 17.75 | 3,716,584 | +0.16(+0.92%) |
May 27, 2015 | 17.53 | 17.60 | 17.36 | 17.59 | 2,789,437 | -0.03(-0.20%) |
May 26, 2015 | 17.72 | 17.77 | 17.47 | 17.62 | 3,701,635 | -0.51(-2.83%) |
May 22, 2015 | 18.17 | 18.14 | 18.14 | 18.14 | 2,038,749 | -0.22(-1.20%) |
May 21, 2015 | 18.09 | 18.47 | 17.98 | 18.35 | 2,401,748 | +0.38(+2.12%) |
May 20, 2015 | 17.84 | 18.18 | 17.83 | 17.97 | 3,949,143 | +0.17(+0.94%) |
May 19, 2015 | 17.82 | 17.90 | 17.67 | 17.81 | 3,153,199 | -0.29(-1.60%) |
May 18, 2015 | 18.23 | 18.26 | 17.92 | 18.09 | 1,550,726 | -0.14(-0.79%) |
May 15, 2015 | 18.04 | 18.27 | 17.92 | 18.24 | 2,354,131 | +0.03(+0.19%) |
May 14, 2015 | 18.58 | 18.60 | 18.18 | 18.20 | 4,799,687 | -0.27(-1.44%) |
May 13, 2015 | 18.49 | 18.66 | 18.31 | 18.47 | 4,015,128 | +0.17(+0.95%) |
May 12, 2015 | 18.23 | 18.51 | 18.15 | 18.30 | 3,559,321 | +0.12(+0.67%) |
May 11, 2015 | 18.34 | 18.53 | 18.09 | 18.18 | 5,255,620 | -0.08(-0.44%) |
May 08, 2015 | 18.37 | 18.49 | 17.92 | 18.26 | 4,937,905 | +0.12(+0.67%) |
May 07, 2015 | 18.11 | 18.38 | 17.80 | 18.14 | 6,904,951 | -0.32(-1.72%) |
May 06, 2015 | 18.70 | 18.76 | 18.22 | 18.45 | 12,793,205 | -0.49(-2.59%) |
May 05, 2015 | 19.16 | 19.34 | 18.87 | 18.94 | 7,743,577 | +0.03(+0.18%) |
May 04, 2015 | 18.98 | 19.13 | 18.76 | 18.91 | 3,258,876 | -0.06(-0.33%) |