Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.32 | 14.72 | 14.25 | 14.71 | 11,626,102 | +0.39(+2.72%) |
Jul 30, 2015 | 14.10 | 14.52 | 14.01 | 14.32 | 8,708,452 | +0.35(+2.51%) |
Jul 29, 2015 | 13.90 | 14.00 | 13.85 | 13.97 | 4,782,247 | +0.06(+0.43%) |
Jul 28, 2015 | 14.06 | 14.17 | 13.74 | 13.91 | 8,574,732 | -0.04(-0.29%) |
Jul 27, 2015 | 14.18 | 14.22 | 13.91 | 13.95 | 7,848,786 | -0.27(-1.90%) |
Jul 24, 2015 | 14.44 | 14.44 | 14.18 | 14.22 | 8,698,851 | -0.22(-1.52%) |
Jul 23, 2015 | 14.85 | 14.86 | 14.37 | 14.44 | 9,708,270 | -0.38(-2.56%) |
Jul 22, 2015 | 14.67 | 14.90 | 14.66 | 14.82 | 5,474,631 | +0.19(+1.30%) |
Jul 21, 2015 | 14.57 | 14.84 | 14.55 | 14.63 | 7,586,834 | +0.00(+0.00%) |
Jul 20, 2015 | 14.81 | 15.02 | 14.59 | 14.63 | 10,782,035 | -0.07(-0.48%) |
Jul 17, 2015 | 15.27 | 15.34 | 14.54 | 14.70 | 16,828,032 | -0.64(-4.17%) |
Jul 16, 2015 | 15.46 | 15.52 | 15.31 | 15.34 | 7,709,580 | -0.11(-0.68%) |
Jul 15, 2015 | 15.62 | 15.65 | 15.43 | 15.45 | 5,795,023 | -0.08(-0.55%) |
Jul 14, 2015 | 15.54 | 15.60 | 15.47 | 15.53 | 4,402,256 | -0.06(-0.38%) |
Jul 13, 2015 | 15.45 | 15.64 | 15.34 | 15.59 | 8,475,395 | +0.20(+1.30%) |
Jul 10, 2015 | 15.45 | 15.49 | 15.35 | 15.39 | 3,661,605 | +0.14(+0.92%) |
Jul 09, 2015 | 15.47 | 15.57 | 15.25 | 15.25 | 5,481,618 | -0.08(-0.52%) |
Jul 08, 2015 | 15.50 | 15.62 | 15.26 | 15.33 | 5,398,808 | -0.35(-2.23%) |
Jul 07, 2015 | 15.44 | 15.69 | 15.28 | 15.68 | 6,314,217 | +0.16(+1.03%) |
Jul 06, 2015 | 15.38 | 15.58 | 15.37 | 15.52 | 3,986,898 | -0.03(-0.19%) |
Jul 02, 2015 | 15.48 | 15.55 | 15.55 | 15.55 | 6,041,200 | +0.00(+0.00%) |
Jul 01, 2015 | 15.48 | 15.61 | 15.34 | 15.55 | 6,396,442 | +0.24(+1.57%) |
Jun 30, 2015 | 15.41 | 15.47 | 15.23 | 15.31 | 5,425,998 | -0.01(-0.07%) |
Jun 29, 2015 | 15.89 | 15.95 | 15.30 | 15.32 | 9,000,291 | -0.73(-4.55%) |
Jun 26, 2015 | 15.77 | 16.06 | 15.77 | 16.05 | 8,415,971 | +0.22(+1.39%) |
Jun 25, 2015 | 15.77 | 15.96 | 15.73 | 15.83 | 9,090,118 | -0.02(-0.13%) |
Jun 24, 2015 | 16.21 | 16.22 | 15.70 | 15.85 | 17,745,420 | -0.77(-4.63%) |
Jun 23, 2015 | 16.28 | 16.64 | 16.28 | 16.62 | 10,525,388 | +0.29(+1.78%) |
Jun 22, 2015 | 16.42 | 16.46 | 16.20 | 16.33 | 3,926,226 | -0.05(-0.31%) |
Jun 19, 2015 | 16.47 | 16.59 | 16.35 | 16.38 | 10,118,950 | -0.05(-0.27%) |
Jun 18, 2015 | 16.33 | 16.48 | 16.28 | 16.43 | 7,984,612 | +0.17(+1.05%) |
Jun 17, 2015 | 16.16 | 16.39 | 16.14 | 16.25 | 6,089,194 | +0.11(+0.71%) |
Jun 16, 2015 | 16.16 | 16.22 | 16.06 | 16.14 | 3,859,960 | -0.02(-0.12%) |
Jun 15, 2015 | 16.27 | 16.30 | 16.05 | 16.16 | 4,032,105 | -0.17(-1.04%) |
Jun 12, 2015 | 16.39 | 16.45 | 16.26 | 16.33 | 4,820,392 | -0.14(-0.85%) |
Jun 11, 2015 | 16.61 | 16.66 | 16.40 | 16.47 | 4,669,322 | -0.02(-0.12%) |
Jun 10, 2015 | 16.29 | 16.57 | 16.23 | 16.49 | 6,452,218 | +0.27(+1.66%) |
Jun 09, 2015 | 16.32 | 16.57 | 16.11 | 16.22 | 8,957,946 | -0.17(-1.04%) |
Jun 08, 2015 | 16.40 | 16.52 | 16.34 | 16.39 | 4,316,483 | -0.06(-0.36%) |
Jun 05, 2015 | 16.68 | 16.69 | 16.43 | 16.45 | 4,210,074 | -0.15(-0.90%) |
Jun 04, 2015 | 16.52 | 16.74 | 16.42 | 16.60 | 5,345,988 | +0.04(+0.24%) |
Jun 03, 2015 | 16.42 | 16.57 | 16.38 | 16.56 | 3,899,177 | +0.11(+0.67%) |
Jun 02, 2015 | 16.34 | 16.60 | 16.34 | 16.45 | 3,664,004 | +0.05(+0.34%) |
Jun 01, 2015 | 16.54 | 16.54 | 16.23 | 16.39 | 5,084,675 | -0.07(-0.43%) |
May 29, 2015 | 16.51 | 16.68 | 16.37 | 16.46 | 7,478,929 | -0.02(-0.15%) |
May 28, 2015 | 16.27 | 16.51 | 16.19 | 16.49 | 6,245,350 | +0.27(+1.66%) |
May 27, 2015 | 16.18 | 16.30 | 16.13 | 16.22 | 3,357,046 | +0.07(+0.46%) |
May 26, 2015 | 16.20 | 16.29 | 16.05 | 16.14 | 5,318,498 | -0.05(-0.34%) |
May 22, 2015 | 16.23 | 16.20 | 16.20 | 16.20 | 3,134,800 | -0.07(-0.43%) |
May 21, 2015 | 16.17 | 16.42 | 16.13 | 16.27 | 4,912,706 | +0.12(+0.74%) |
May 20, 2015 | 16.21 | 16.32 | 15.98 | 16.15 | 8,132,029 | -0.26(-1.58%) |
May 19, 2015 | 16.43 | 16.52 | 16.32 | 16.41 | 5,495,057 | -0.07(-0.42%) |
May 18, 2015 | 16.37 | 16.49 | 16.33 | 16.48 | 4,417,907 | +0.08(+0.49%) |
May 15, 2015 | 16.43 | 16.44 | 16.22 | 16.40 | 3,261,856 | +0.04(+0.24%) |
May 14, 2015 | 16.71 | 16.73 | 16.33 | 16.36 | 3,520,488 | -0.23(-1.42%) |
May 13, 2015 | 16.54 | 16.84 | 16.39 | 16.59 | 9,663,882 | +0.12(+0.76%) |
May 12, 2015 | 16.56 | 16.58 | 16.31 | 16.47 | 6,459,262 | -0.18(-1.08%) |
May 11, 2015 | 16.49 | 16.67 | 16.43 | 16.65 | 4,802,870 | +0.14(+0.85%) |
May 08, 2015 | 16.47 | 16.66 | 16.46 | 16.51 | 5,689,700 | +0.05(+0.30%) |
May 07, 2015 | 16.35 | 16.61 | 16.31 | 16.46 | 4,904,412 | +0.12(+0.73%) |
May 06, 2015 | 16.61 | 16.65 | 16.32 | 16.34 | 4,990,890 | -0.23(-1.39%) |
May 05, 2015 | 16.56 | 16.56 | 16.40 | 16.57 | 7,048,097 | -0.15(-0.90%) |
May 04, 2015 | 16.49 | 16.74 | 16.43 | 16.72 | 4,256,416 | +0.21(+1.27%) |