Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.64 | 15.71 | 15.46 | 15.49 | 18,016,114 | -0.19(-1.19%) |
Jul 30, 2015 | 15.71 | 15.83 | 15.65 | 15.68 | 13,817,221 | +0.02(+0.11%) |
Jul 29, 2015 | 15.67 | 15.71 | 15.49 | 15.66 | 13,347,077 | -0.06(-0.40%) |
Jul 28, 2015 | 15.52 | 15.86 | 15.36 | 15.73 | 15,760,218 | +0.21(+1.38%) |
Jul 27, 2015 | 15.40 | 15.61 | 15.29 | 15.51 | 20,658,594 | +0.01(+0.06%) |
Jul 24, 2015 | 15.83 | 15.83 | 15.36 | 15.50 | 16,398,856 | -0.31(-1.98%) |
Jul 23, 2015 | 15.59 | 15.94 | 15.58 | 15.82 | 15,013,406 | +0.21(+1.32%) |
Jul 22, 2015 | 15.76 | 15.79 | 15.53 | 15.61 | 13,484,742 | -0.30(-1.91%) |
Jul 21, 2015 | 15.86 | 16.10 | 15.83 | 15.91 | 10,561,265 | +0.05(+0.34%) |
Jul 20, 2015 | 15.84 | 16.03 | 15.79 | 15.86 | 14,175,662 | +0.00(+0.00%) |
Jul 17, 2015 | 15.98 | 15.98 | 15.79 | 15.86 | 14,998,270 | -0.09(-0.56%) |
Jul 16, 2015 | 16.45 | 16.49 | 15.74 | 15.95 | 36,215,436 | -0.62(-3.77%) |
Jul 15, 2015 | 16.87 | 16.95 | 16.53 | 16.57 | 25,220,844 | -0.29(-1.69%) |
Jul 14, 2015 | 17.24 | 17.33 | 16.83 | 16.86 | 31,132,244 | -0.37(-2.18%) |
Jul 13, 2015 | 16.87 | 17.52 | 16.84 | 17.24 | 24,601,908 | +0.48(+2.88%) |
Jul 10, 2015 | 16.81 | 16.95 | 16.70 | 16.75 | 20,586,812 | +0.22(+1.35%) |
Jul 09, 2015 | 16.73 | 16.88 | 16.52 | 16.53 | 15,925,251 | -0.03(-0.16%) |
Jul 08, 2015 | 16.96 | 16.99 | 16.53 | 16.56 | 21,257,634 | -0.55(-3.23%) |
Jul 07, 2015 | 17.16 | 17.23 | 16.72 | 17.11 | 23,520,508 | -0.09(-0.52%) |
Jul 06, 2015 | 17.30 | 17.60 | 17.19 | 17.20 | 12,950,256 | -0.30(-1.73%) |
Jul 02, 2015 | 17.45 | 17.50 | 17.50 | 17.50 | 10,158,311 | +0.09(+0.51%) |
Jul 01, 2015 | 17.26 | 17.54 | 17.26 | 17.41 | 14,634,186 | +0.26(+1.51%) |
Jun 30, 2015 | 17.21 | 17.32 | 17.01 | 17.16 | 17,861,154 | +0.01(+0.05%) |
Jun 29, 2015 | 17.49 | 17.49 | 17.13 | 17.15 | 22,462,228 | -0.51(-2.88%) |
Jun 26, 2015 | 17.82 | 17.99 | 17.52 | 17.66 | 19,124,350 | -0.25(-1.40%) |
Jun 25, 2015 | 18.05 | 18.10 | 17.86 | 17.90 | 12,014,235 | -0.04(-0.20%) |
Jun 24, 2015 | 18.07 | 18.26 | 17.92 | 17.94 | 21,505,024 | +0.12(+0.70%) |
Jun 23, 2015 | 17.71 | 17.97 | 17.70 | 17.82 | 12,352,293 | +0.09(+0.50%) |
Jun 22, 2015 | 17.66 | 17.81 | 17.58 | 17.73 | 14,828,467 | +0.12(+0.71%) |
Jun 19, 2015 | 17.70 | 17.78 | 17.57 | 17.60 | 19,016,908 | -0.11(-0.60%) |
Jun 18, 2015 | 17.51 | 17.73 | 17.47 | 17.71 | 18,013,172 | +0.27(+1.54%) |
Jun 17, 2015 | 17.66 | 17.76 | 17.42 | 17.44 | 20,703,330 | -0.25(-1.41%) |
Jun 16, 2015 | 17.53 | 17.72 | 17.47 | 17.69 | 12,923,141 | +0.10(+0.56%) |
Jun 15, 2015 | 17.36 | 17.66 | 17.26 | 17.59 | 17,546,262 | +0.08(+0.46%) |
Jun 12, 2015 | 17.62 | 17.66 | 17.49 | 17.51 | 13,700,029 | -0.14(-0.81%) |
Jun 11, 2015 | 17.89 | 17.95 | 17.62 | 17.66 | 18,582,908 | -0.23(-1.30%) |
Jun 10, 2015 | 17.85 | 17.98 | 17.82 | 17.89 | 15,955,571 | +0.12(+0.65%) |
Jun 09, 2015 | 17.69 | 17.86 | 17.59 | 17.77 | 14,252,140 | +0.04(+0.20%) |
Jun 08, 2015 | 17.98 | 18.07 | 17.68 | 17.74 | 16,919,140 | -0.25(-1.39%) |
Jun 05, 2015 | 17.89 | 18.06 | 17.79 | 17.99 | 14,321,113 | +0.08(+0.45%) |
Jun 04, 2015 | 18.07 | 18.13 | 17.73 | 17.90 | 19,813,298 | -0.27(-1.47%) |
Jun 03, 2015 | 18.33 | 18.38 | 18.15 | 18.17 | 10,233,325 | -0.01(-0.07%) |
Jun 02, 2015 | 18.09 | 18.38 | 17.93 | 18.19 | 17,874,360 | +0.06(+0.32%) |
Jun 01, 2015 | 17.88 | 18.15 | 17.88 | 18.13 | 13,264,722 | +0.16(+0.89%) |
May 29, 2015 | 18.24 | 18.24 | 17.90 | 17.97 | 20,006,396 | -0.21(-1.13%) |
May 28, 2015 | 18.15 | 18.39 | 18.11 | 18.17 | 20,704,024 | +0.02(+0.10%) |
May 27, 2015 | 17.82 | 18.29 | 17.82 | 18.15 | 18,415,298 | +0.31(+1.75%) |
May 26, 2015 | 17.95 | 18.07 | 17.74 | 17.84 | 16,936,482 | -0.13(-0.74%) |
May 22, 2015 | 18.01 | 17.98 | 17.98 | 17.98 | 14,852,846 | -0.01(-0.05%) |
May 21, 2015 | 17.70 | 18.08 | 17.69 | 17.99 | 13,242,438 | +0.21(+1.21%) |
May 20, 2015 | 17.81 | 17.91 | 17.74 | 17.77 | 19,714,104 | -0.07(-0.40%) |
May 19, 2015 | 18.03 | 18.09 | 17.79 | 17.84 | 24,709,330 | -0.09(-0.50%) |
May 18, 2015 | 17.99 | 18.07 | 17.78 | 17.93 | 27,418,746 | -0.01(-0.05%) |
May 15, 2015 | 18.27 | 18.29 | 17.87 | 17.94 | 62,377,672 | +0.30(+1.71%) |
May 14, 2015 | 17.79 | 17.85 | 17.57 | 17.64 | 34,728,020 | -0.06(-0.35%) |
May 13, 2015 | 17.72 | 17.80 | 17.57 | 17.70 | 26,809,728 | +0.04(+0.20%) |
May 12, 2015 | 17.68 | 17.75 | 17.57 | 17.67 | 17,192,972 | -0.03(-0.15%) |
May 11, 2015 | 17.59 | 17.73 | 17.57 | 17.69 | 21,209,406 | +0.20(+1.17%) |
May 08, 2015 | 17.57 | 17.63 | 17.45 | 17.49 | 17,626,906 | +0.12(+0.66%) |
May 07, 2015 | 17.06 | 17.47 | 17.05 | 17.37 | 16,151,946 | +0.10(+0.59%) |
May 06, 2015 | 17.27 | 17.37 | 17.02 | 17.27 | 27,500,912 | +0.08(+0.44%) |
May 05, 2015 | 17.56 | 17.62 | 17.16 | 17.19 | 31,326,052 | -0.46(-2.62%) |
May 04, 2015 | 17.75 | 17.83 | 17.64 | 17.66 | 16,666,740 | -0.09(-0.50%) |