Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.22 | 18.57 | 18.05 | 18.46 | 7,719,714 | +0.29(+1.57%) |
Jul 30, 2015 | 17.80 | 18.21 | 17.73 | 18.17 | 4,436,482 | +0.26(+1.44%) |
Jul 29, 2015 | 17.53 | 17.97 | 17.48 | 17.91 | 4,813,584 | +0.37(+2.13%) |
Jul 28, 2015 | 17.42 | 17.73 | 17.26 | 17.54 | 7,625,719 | +0.17(+0.97%) |
Jul 27, 2015 | 17.24 | 17.50 | 17.17 | 17.37 | 7,461,828 | +0.01(+0.05%) |
Jul 24, 2015 | 18.04 | 18.04 | 17.25 | 17.36 | 9,682,282 | -0.61(-3.42%) |
Jul 23, 2015 | 18.01 | 18.37 | 17.67 | 17.97 | 11,139,203 | +0.02(+0.10%) |
Jul 22, 2015 | 17.52 | 18.02 | 17.51 | 17.96 | 7,729,174 | +0.43(+2.44%) |
Jul 21, 2015 | 17.59 | 17.81 | 17.47 | 17.53 | 5,956,334 | -0.04(-0.25%) |
Jul 20, 2015 | 17.92 | 17.93 | 17.54 | 17.57 | 6,841,354 | -0.32(-1.79%) |
Jul 17, 2015 | 18.30 | 18.32 | 17.80 | 17.89 | 8,724,135 | -0.36(-1.95%) |
Jul 16, 2015 | 18.36 | 18.42 | 18.09 | 18.25 | 4,521,883 | +0.00(+0.00%) |
Jul 15, 2015 | 18.61 | 18.62 | 18.16 | 18.25 | 4,752,958 | -0.36(-1.91%) |
Jul 14, 2015 | 18.54 | 18.65 | 18.46 | 18.61 | 2,718,613 | +0.12(+0.67%) |
Jul 13, 2015 | 18.54 | 18.59 | 18.38 | 18.48 | 3,490,698 | +0.05(+0.29%) |
Jul 10, 2015 | 18.26 | 18.50 | 18.22 | 18.43 | 3,352,965 | +0.33(+1.82%) |
Jul 09, 2015 | 18.40 | 18.50 | 18.09 | 18.10 | 6,630,190 | -0.12(-0.64%) |
Jul 08, 2015 | 18.48 | 18.62 | 18.13 | 18.21 | 5,480,677 | -0.41(-2.20%) |
Jul 07, 2015 | 18.30 | 18.64 | 18.24 | 18.62 | 9,024,244 | +0.30(+1.65%) |
Jul 06, 2015 | 18.14 | 18.62 | 18.10 | 18.32 | 6,421,900 | +0.02(+0.10%) |
Jul 02, 2015 | 18.26 | 18.30 | 18.30 | 18.30 | 9,736,923 | +0.11(+0.59%) |
Jul 01, 2015 | 18.09 | 18.22 | 17.94 | 18.20 | 6,385,563 | +0.25(+1.39%) |
Jun 30, 2015 | 17.99 | 18.16 | 17.89 | 17.95 | 5,556,220 | +0.06(+0.35%) |
Jun 29, 2015 | 18.07 | 18.27 | 17.86 | 17.89 | 4,295,877 | -0.36(-1.95%) |
Jun 26, 2015 | 18.25 | 18.28 | 18.05 | 18.24 | 4,995,764 | +0.05(+0.29%) |
Jun 25, 2015 | 18.35 | 18.53 | 18.19 | 18.19 | 4,585,524 | -0.11(-0.58%) |
Jun 24, 2015 | 18.48 | 18.71 | 18.26 | 18.30 | 7,120,109 | +0.20(+1.13%) |
Jun 23, 2015 | 18.10 | 18.35 | 17.97 | 18.09 | 6,707,101 | +0.05(+0.30%) |
Jun 22, 2015 | 17.88 | 18.11 | 17.88 | 18.04 | 6,216,155 | +0.23(+1.30%) |
Jun 19, 2015 | 17.49 | 17.95 | 17.48 | 17.81 | 7,823,917 | +0.38(+2.20%) |
Jun 18, 2015 | 17.37 | 17.56 | 17.34 | 17.42 | 3,684,190 | +0.08(+0.46%) |
Jun 17, 2015 | 17.28 | 17.36 | 17.15 | 17.34 | 4,332,379 | +0.08(+0.46%) |
Jun 16, 2015 | 17.22 | 17.30 | 17.10 | 17.26 | 4,992,615 | +0.00(+0.00%) |
Jun 15, 2015 | 17.10 | 17.51 | 17.10 | 17.26 | 5,979,624 | +0.10(+0.57%) |
Jun 12, 2015 | 17.00 | 17.18 | 17.00 | 17.16 | 3,823,487 | +0.04(+0.21%) |
Jun 11, 2015 | 17.09 | 17.31 | 17.07 | 17.13 | 4,914,984 | +0.12(+0.68%) |
Jun 10, 2015 | 16.84 | 17.09 | 16.83 | 17.01 | 3,614,928 | +0.22(+1.33%) |
Jun 09, 2015 | 16.73 | 16.88 | 16.58 | 16.79 | 5,028,276 | +0.04(+0.21%) |
Jun 08, 2015 | 16.87 | 16.92 | 16.72 | 16.75 | 3,752,535 | -0.17(-1.00%) |
Jun 05, 2015 | 16.81 | 16.99 | 16.70 | 16.92 | 3,683,323 | +0.04(+0.21%) |
Jun 04, 2015 | 17.03 | 17.14 | 16.76 | 16.89 | 8,684,677 | -0.27(-1.55%) |
Jun 03, 2015 | 17.15 | 17.44 | 17.02 | 17.15 | 7,715,525 | +0.12(+0.68%) |
Jun 02, 2015 | 17.06 | 17.24 | 16.95 | 17.04 | 5,722,539 | -0.05(-0.31%) |
Jun 01, 2015 | 17.11 | 17.26 | 17.06 | 17.09 | 4,899,970 | +0.08(+0.47%) |
May 29, 2015 | 17.18 | 17.33 | 17.01 | 17.01 | 4,808,632 | -0.22(-1.29%) |
May 28, 2015 | 17.14 | 17.45 | 17.12 | 17.23 | 5,800,649 | +0.04(+0.26%) |
May 27, 2015 | 17.30 | 17.35 | 17.00 | 17.19 | 6,258,450 | -0.10(-0.56%) |
May 26, 2015 | 17.45 | 17.57 | 17.27 | 17.29 | 4,839,524 | -0.24(-1.37%) |
May 22, 2015 | 17.70 | 17.53 | 17.53 | 17.53 | 7,578,161 | -0.21(-1.20%) |
May 21, 2015 | 17.84 | 17.90 | 17.69 | 17.74 | 6,346,081 | -0.11(-0.60%) |
May 20, 2015 | 17.88 | 17.95 | 17.52 | 17.84 | 6,608,970 | +0.06(+0.35%) |
May 19, 2015 | 17.98 | 18.13 | 17.63 | 17.78 | 9,755,997 | +0.13(+0.75%) |
May 18, 2015 | 17.66 | 17.78 | 17.53 | 17.65 | 7,451,268 | +0.01(+0.05%) |
May 15, 2015 | 17.24 | 17.77 | 17.21 | 17.64 | 8,862,845 | +0.27(+1.58%) |
May 14, 2015 | 17.30 | 17.45 | 17.23 | 17.37 | 3,924,129 | +0.13(+0.77%) |
May 13, 2015 | 17.35 | 17.54 | 17.14 | 17.23 | 4,525,571 | -0.09(-0.51%) |
May 12, 2015 | 17.21 | 17.43 | 17.03 | 17.32 | 6,481,257 | +0.01(+0.05%) |
May 11, 2015 | 17.58 | 17.64 | 17.26 | 17.31 | 4,708,646 | -0.24(-1.36%) |
May 08, 2015 | 17.67 | 17.92 | 17.50 | 17.55 | 5,225,937 | +0.08(+0.46%) |
May 07, 2015 | 17.17 | 17.54 | 17.14 | 17.47 | 5,448,079 | +0.26(+1.49%) |
May 06, 2015 | 17.30 | 17.41 | 17.06 | 17.22 | 4,781,377 | -0.04(-0.26%) |
May 05, 2015 | 17.32 | 17.45 | 17.16 | 17.26 | 8,720,773 | -0.03(-0.15%) |
May 04, 2015 | 17.46 | 17.59 | 17.18 | 17.29 | 4,212,953 | -0.12(-0.66%) |