Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.66 | 15.73 | 15.48 | 15.52 | 17,986,828 | -0.19(-1.20%) |
Jul 30, 2015 | 15.73 | 15.86 | 15.67 | 15.71 | 13,794,760 | +0.02(+0.11%) |
Jul 29, 2015 | 15.70 | 15.73 | 15.51 | 15.69 | 13,325,381 | -0.06(-0.40%) |
Jul 28, 2015 | 15.55 | 15.89 | 15.39 | 15.75 | 15,734,598 | +0.21(+1.38%) |
Jul 27, 2015 | 15.42 | 15.64 | 15.31 | 15.54 | 20,625,012 | +0.01(+0.06%) |
Jul 24, 2015 | 15.86 | 15.86 | 15.39 | 15.53 | 16,372,198 | -0.31(-1.98%) |
Jul 23, 2015 | 15.62 | 15.97 | 15.61 | 15.84 | 14,989,001 | +0.21(+1.31%) |
Jul 22, 2015 | 15.79 | 15.82 | 15.56 | 15.64 | 13,462,822 | -0.30(-1.91%) |
Jul 21, 2015 | 15.89 | 16.13 | 15.86 | 15.94 | 10,544,097 | +0.05(+0.34%) |
Jul 20, 2015 | 15.87 | 16.06 | 15.82 | 15.89 | 14,152,619 | +0.00(+0.00%) |
Jul 17, 2015 | 16.00 | 16.00 | 15.82 | 15.89 | 14,973,890 | -0.09(-0.56%) |
Jul 16, 2015 | 16.48 | 16.52 | 15.77 | 15.98 | 36,156,568 | -0.63(-3.77%) |
Jul 15, 2015 | 16.90 | 16.98 | 16.56 | 16.60 | 25,179,846 | -0.29(-1.69%) |
Jul 14, 2015 | 17.26 | 17.36 | 16.86 | 16.89 | 31,081,636 | -0.38(-2.18%) |
Jul 13, 2015 | 16.90 | 17.55 | 16.87 | 17.26 | 24,561,916 | +0.48(+2.88%) |
Jul 10, 2015 | 16.83 | 16.98 | 16.73 | 16.78 | 20,553,348 | +0.22(+1.35%) |
Jul 09, 2015 | 16.75 | 16.91 | 16.55 | 16.56 | 15,899,364 | -0.03(-0.16%) |
Jul 08, 2015 | 16.99 | 17.02 | 16.56 | 16.58 | 21,223,080 | -0.55(-3.23%) |
Jul 07, 2015 | 17.19 | 17.25 | 16.75 | 17.14 | 23,482,274 | -0.09(-0.52%) |
Jul 06, 2015 | 17.33 | 17.63 | 17.21 | 17.23 | 12,929,205 | -0.30(-1.73%) |
Jul 02, 2015 | 17.48 | 17.53 | 17.53 | 17.53 | 10,141,798 | +0.09(+0.51%) |
Jul 01, 2015 | 17.29 | 17.57 | 17.29 | 17.44 | 14,610,397 | +0.26(+1.51%) |
Jun 30, 2015 | 17.24 | 17.35 | 17.04 | 17.18 | 17,832,120 | +0.01(+0.05%) |
Jun 29, 2015 | 17.51 | 17.51 | 17.16 | 17.17 | 22,425,716 | -0.51(-2.88%) |
Jun 26, 2015 | 17.84 | 18.02 | 17.55 | 17.68 | 19,093,262 | -0.25(-1.40%) |
Jun 25, 2015 | 18.08 | 18.13 | 17.89 | 17.93 | 11,994,706 | -0.04(-0.20%) |
Jun 24, 2015 | 18.09 | 18.29 | 17.95 | 17.97 | 21,470,066 | +0.13(+0.70%) |
Jun 23, 2015 | 17.74 | 18.00 | 17.73 | 17.84 | 12,332,214 | +0.09(+0.50%) |
Jun 22, 2015 | 17.69 | 17.84 | 17.61 | 17.76 | 14,804,363 | +0.13(+0.71%) |
Jun 19, 2015 | 17.73 | 17.81 | 17.59 | 17.63 | 18,985,996 | -0.11(-0.60%) |
Jun 18, 2015 | 17.54 | 17.76 | 17.50 | 17.74 | 17,983,890 | +0.27(+1.54%) |
Jun 17, 2015 | 17.69 | 17.79 | 17.45 | 17.47 | 20,669,676 | -0.25(-1.41%) |
Jun 16, 2015 | 17.56 | 17.75 | 17.50 | 17.72 | 12,902,134 | +0.10(+0.56%) |
Jun 15, 2015 | 17.39 | 17.69 | 17.29 | 17.62 | 17,517,740 | +0.08(+0.46%) |
Jun 12, 2015 | 17.65 | 17.69 | 17.51 | 17.54 | 13,677,759 | -0.14(-0.81%) |
Jun 11, 2015 | 17.92 | 17.98 | 17.65 | 17.68 | 18,552,700 | -0.23(-1.30%) |
Jun 10, 2015 | 17.88 | 18.01 | 17.84 | 17.92 | 15,929,635 | +0.12(+0.65%) |
Jun 09, 2015 | 17.72 | 17.89 | 17.62 | 17.80 | 14,228,973 | +0.04(+0.20%) |
Jun 08, 2015 | 18.01 | 18.09 | 17.71 | 17.76 | 16,891,638 | -0.25(-1.39%) |
Jun 05, 2015 | 17.92 | 18.09 | 17.82 | 18.01 | 14,297,833 | +0.08(+0.45%) |
Jun 04, 2015 | 18.09 | 18.16 | 17.76 | 17.93 | 19,781,090 | -0.27(-1.47%) |
Jun 03, 2015 | 18.36 | 18.41 | 18.18 | 18.20 | 10,216,690 | -0.01(-0.07%) |
Jun 02, 2015 | 18.12 | 18.41 | 17.96 | 18.22 | 17,845,304 | +0.06(+0.32%) |
Jun 01, 2015 | 17.91 | 18.18 | 17.91 | 18.16 | 13,243,159 | +0.16(+0.89%) |
May 29, 2015 | 18.26 | 18.26 | 17.93 | 18.00 | 19,973,874 | -0.21(-1.13%) |
May 28, 2015 | 18.18 | 18.42 | 18.14 | 18.20 | 20,670,368 | +0.02(+0.10%) |
May 27, 2015 | 17.84 | 18.32 | 17.84 | 18.18 | 18,385,362 | +0.31(+1.75%) |
May 26, 2015 | 17.98 | 18.09 | 17.77 | 17.87 | 16,908,950 | -0.13(-0.74%) |
May 22, 2015 | 18.04 | 18.01 | 18.01 | 18.01 | 14,828,702 | -0.01(-0.05%) |
May 21, 2015 | 17.73 | 18.11 | 17.72 | 18.01 | 13,220,911 | +0.21(+1.21%) |
May 20, 2015 | 17.84 | 17.94 | 17.76 | 17.80 | 19,682,058 | -0.07(-0.40%) |
May 19, 2015 | 18.06 | 18.12 | 17.82 | 17.87 | 24,669,164 | -0.09(-0.50%) |
May 18, 2015 | 18.02 | 18.09 | 17.81 | 17.96 | 27,374,174 | -0.01(-0.05%) |
May 15, 2015 | 18.30 | 18.32 | 17.90 | 17.97 | 62,276,276 | +0.30(+1.71%) |
May 14, 2015 | 17.82 | 17.88 | 17.60 | 17.67 | 34,671,568 | -0.06(-0.35%) |
May 13, 2015 | 17.75 | 17.83 | 17.60 | 17.73 | 26,766,148 | +0.04(+0.20%) |
May 12, 2015 | 17.71 | 17.78 | 17.60 | 17.69 | 17,165,024 | -0.03(-0.15%) |
May 11, 2015 | 17.61 | 17.76 | 17.60 | 17.72 | 21,174,930 | +0.20(+1.17%) |
May 08, 2015 | 17.60 | 17.66 | 17.48 | 17.52 | 17,598,252 | +0.12(+0.66%) |
May 07, 2015 | 17.09 | 17.50 | 17.08 | 17.40 | 16,125,690 | +0.10(+0.59%) |
May 06, 2015 | 17.30 | 17.40 | 17.05 | 17.30 | 27,456,208 | +0.08(+0.44%) |
May 05, 2015 | 17.59 | 17.65 | 17.19 | 17.22 | 31,275,130 | -0.46(-2.62%) |
May 04, 2015 | 17.77 | 17.86 | 17.67 | 17.69 | 16,639,648 | -0.09(-0.50%) |