Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.47 | 17.70 | 17.41 | 17.54 | 1,038,670 | +0.13(+0.72%) |
Jul 30, 2015 | 17.49 | 17.56 | 17.34 | 17.41 | 1,030,223 | -0.16(-0.91%) |
Jul 29, 2015 | 17.37 | 17.59 | 17.22 | 17.57 | 1,525,937 | +0.18(+1.02%) |
Jul 28, 2015 | 17.24 | 17.46 | 17.17 | 17.39 | 1,925,660 | +0.24(+1.37%) |
Jul 27, 2015 | 17.04 | 17.36 | 16.98 | 17.16 | 2,088,656 | +0.24(+1.44%) |
Jul 24, 2015 | 16.94 | 17.02 | 16.84 | 16.91 | 1,380,993 | -0.05(-0.30%) |
Jul 23, 2015 | 17.21 | 17.43 | 16.87 | 16.96 | 1,477,437 | -0.09(-0.54%) |
Jul 22, 2015 | 16.22 | 17.18 | 16.22 | 17.06 | 4,373,812 | +0.89(+5.52%) |
Jul 21, 2015 | 16.24 | 16.32 | 16.12 | 16.16 | 1,423,971 | -0.04(-0.26%) |
Jul 20, 2015 | 16.16 | 16.26 | 16.02 | 16.21 | 797,064 | -0.02(-0.10%) |
Jul 17, 2015 | 16.20 | 16.29 | 16.13 | 16.22 | 778,814 | -0.01(-0.05%) |
Jul 16, 2015 | 16.19 | 16.38 | 16.16 | 16.23 | 1,320,545 | +0.13(+0.78%) |
Jul 15, 2015 | 16.05 | 16.21 | 15.95 | 16.11 | 1,841,242 | -0.01(-0.05%) |
Jul 14, 2015 | 16.14 | 16.20 | 16.04 | 16.11 | 620,702 | -0.01(-0.05%) |
Jul 13, 2015 | 16.05 | 16.28 | 16.01 | 16.12 | 1,596,974 | +0.14(+0.90%) |
Jul 10, 2015 | 15.98 | 16.16 | 15.89 | 15.98 | 768,858 | +0.06(+0.37%) |
Jul 09, 2015 | 15.95 | 16.05 | 15.86 | 15.92 | 1,535,503 | +0.02(+0.11%) |
Jul 08, 2015 | 15.92 | 16.00 | 15.77 | 15.90 | 1,043,538 | -0.13(-0.79%) |
Jul 07, 2015 | 15.93 | 16.14 | 15.69 | 16.03 | 1,024,352 | +0.22(+1.38%) |
Jul 06, 2015 | 15.63 | 15.86 | 15.57 | 15.81 | 856,585 | +0.17(+1.08%) |
Jul 02, 2015 | 15.69 | 15.64 | 15.64 | 15.64 | 715,088 | +0.06(+0.38%) |
Jul 01, 2015 | 15.46 | 15.63 | 15.34 | 15.58 | 793,212 | +0.20(+1.31%) |
Jun 30, 2015 | 15.62 | 15.92 | 15.32 | 15.38 | 1,204,397 | -0.14(-0.91%) |
Jun 29, 2015 | 15.77 | 15.92 | 15.51 | 15.52 | 938,530 | -0.27(-1.69%) |
Jun 26, 2015 | 15.92 | 15.98 | 15.76 | 15.79 | 1,837,652 | -0.14(-0.89%) |
Jun 25, 2015 | 15.96 | 16.00 | 15.87 | 15.93 | 1,696,535 | -0.07(-0.42%) |
Jun 24, 2015 | 15.81 | 16.01 | 15.76 | 16.00 | 1,809,868 | +0.19(+1.21%) |
Jun 23, 2015 | 16.15 | 16.22 | 15.81 | 15.81 | 2,093,467 | -0.40(-2.47%) |
Jun 22, 2015 | 16.36 | 16.47 | 16.20 | 16.21 | 1,218,508 | -0.12(-0.72%) |
Jun 19, 2015 | 16.35 | 16.36 | 16.07 | 16.32 | 4,221,648 | +0.17(+1.03%) |
Jun 18, 2015 | 15.72 | 16.16 | 15.64 | 16.16 | 1,949,608 | +0.44(+2.82%) |
Jun 17, 2015 | 15.51 | 15.72 | 15.41 | 15.72 | 1,075,745 | +0.20(+1.29%) |
Jun 16, 2015 | 15.39 | 15.57 | 15.31 | 15.51 | 935,592 | +0.14(+0.92%) |
Jun 15, 2015 | 15.41 | 15.44 | 15.23 | 15.37 | 1,161,974 | -0.05(-0.32%) |
Jun 12, 2015 | 15.13 | 15.54 | 15.07 | 15.42 | 1,856,898 | +0.27(+1.76%) |
Jun 11, 2015 | 15.06 | 15.16 | 14.96 | 15.16 | 1,886,977 | +0.16(+1.06%) |
Jun 10, 2015 | 14.66 | 15.31 | 14.64 | 15.00 | 1,675,552 | +0.35(+2.39%) |
Jun 09, 2015 | 14.45 | 14.75 | 14.37 | 14.65 | 1,525,570 | +0.18(+1.21%) |
Jun 08, 2015 | 14.40 | 14.58 | 14.34 | 14.47 | 1,015,904 | +0.03(+0.17%) |
Jun 05, 2015 | 14.32 | 14.54 | 14.19 | 14.45 | 1,122,908 | -0.05(-0.35%) |
Jun 04, 2015 | 14.46 | 14.53 | 14.35 | 14.50 | 1,503,917 | +0.08(+0.52%) |
Jun 03, 2015 | 14.20 | 14.43 | 14.12 | 14.42 | 1,354,687 | +0.22(+1.53%) |
Jun 02, 2015 | 14.23 | 14.29 | 14.15 | 14.20 | 348,551 | -0.13(-0.87%) |
Jun 01, 2015 | 14.12 | 14.44 | 14.12 | 14.33 | 707,281 | +0.23(+1.60%) |
May 29, 2015 | 14.28 | 14.35 | 14.06 | 14.10 | 1,140,699 | -0.21(-1.46%) |
May 28, 2015 | 14.44 | 14.44 | 14.20 | 14.31 | 619,316 | -0.12(-0.81%) |
May 27, 2015 | 14.28 | 14.45 | 14.20 | 14.43 | 452,736 | +0.17(+1.17%) |
May 26, 2015 | 14.31 | 14.32 | 14.17 | 14.26 | 473,624 | -0.08(-0.52%) |
May 22, 2015 | 14.38 | 14.34 | 14.34 | 14.34 | 429,314 | -0.09(-0.64%) |
May 21, 2015 | 14.61 | 14.71 | 14.38 | 14.43 | 528,335 | -0.18(-1.20%) |
May 20, 2015 | 14.70 | 14.73 | 14.59 | 14.61 | 335,009 | -0.07(-0.46%) |
May 19, 2015 | 14.83 | 14.84 | 14.67 | 14.67 | 403,595 | -0.22(-1.46%) |
May 18, 2015 | 14.88 | 14.93 | 14.72 | 14.89 | 543,375 | -0.08(-0.56%) |
May 15, 2015 | 14.76 | 14.98 | 14.66 | 14.97 | 599,206 | +0.24(+1.64%) |
May 14, 2015 | 14.52 | 14.73 | 14.51 | 14.73 | 743,342 | +0.22(+1.50%) |
May 13, 2015 | 14.86 | 14.96 | 14.49 | 14.51 | 577,499 | -0.29(-1.97%) |
May 12, 2015 | 14.71 | 14.82 | 14.49 | 14.81 | 477,956 | +0.02(+0.11%) |
May 11, 2015 | 15.04 | 15.18 | 14.73 | 14.79 | 389,481 | -0.34(-2.26%) |
May 08, 2015 | 15.23 | 15.41 | 15.12 | 15.13 | 599,767 | +0.08(+0.55%) |
May 07, 2015 | 14.72 | 15.08 | 14.69 | 15.05 | 988,216 | +0.37(+2.50%) |
May 06, 2015 | 14.61 | 14.70 | 14.47 | 14.68 | 919,615 | +0.06(+0.40%) |
May 05, 2015 | 14.96 | 15.05 | 14.59 | 14.62 | 664,493 | -0.38(-2.50%) |
May 04, 2015 | 15.03 | 15.12 | 14.90 | 15.00 | 620,753 | -0.02(-0.11%) |