Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.67 | 15.74 | 15.49 | 15.52 | 17,983,328 | -0.19(-1.19%) |
Jul 30, 2015 | 15.74 | 15.86 | 15.68 | 15.71 | 13,792,076 | +0.02(+0.11%) |
Jul 29, 2015 | 15.70 | 15.74 | 15.51 | 15.69 | 13,322,788 | -0.06(-0.40%) |
Jul 28, 2015 | 15.55 | 15.89 | 15.39 | 15.76 | 15,731,537 | +0.21(+1.38%) |
Jul 27, 2015 | 15.42 | 15.64 | 15.32 | 15.54 | 20,621,000 | +0.01(+0.06%) |
Jul 24, 2015 | 15.86 | 15.86 | 15.39 | 15.53 | 16,369,013 | -0.31(-1.98%) |
Jul 23, 2015 | 15.62 | 15.97 | 15.61 | 15.85 | 14,986,085 | +0.21(+1.32%) |
Jul 22, 2015 | 15.79 | 15.82 | 15.56 | 15.64 | 13,460,203 | -0.30(-1.91%) |
Jul 21, 2015 | 15.89 | 16.13 | 15.86 | 15.94 | 10,542,046 | +0.05(+0.34%) |
Jul 20, 2015 | 15.87 | 16.06 | 15.82 | 15.89 | 14,149,865 | +0.00(+0.00%) |
Jul 17, 2015 | 16.01 | 16.01 | 15.82 | 15.89 | 14,970,976 | -0.09(-0.56%) |
Jul 16, 2015 | 16.48 | 16.52 | 15.77 | 15.98 | 36,149,532 | -0.63(-3.77%) |
Jul 15, 2015 | 16.90 | 16.98 | 16.56 | 16.61 | 25,174,946 | -0.29(-1.69%) |
Jul 14, 2015 | 17.27 | 17.37 | 16.86 | 16.89 | 31,075,588 | -0.38(-2.17%) |
Jul 13, 2015 | 16.90 | 17.55 | 16.87 | 17.27 | 24,557,136 | +0.48(+2.88%) |
Jul 10, 2015 | 16.84 | 16.98 | 16.73 | 16.78 | 20,549,348 | +0.22(+1.35%) |
Jul 09, 2015 | 16.76 | 16.91 | 16.55 | 16.56 | 15,896,270 | -0.03(-0.16%) |
Jul 08, 2015 | 16.99 | 17.03 | 16.56 | 16.59 | 21,218,950 | -0.55(-3.23%) |
Jul 07, 2015 | 17.20 | 17.26 | 16.75 | 17.14 | 23,477,706 | -0.09(-0.52%) |
Jul 06, 2015 | 17.33 | 17.63 | 17.22 | 17.23 | 12,926,689 | -0.30(-1.73%) |
Jul 02, 2015 | 17.48 | 17.54 | 17.54 | 17.54 | 10,139,825 | +0.09(+0.51%) |
Jul 01, 2015 | 17.29 | 17.57 | 17.29 | 17.45 | 14,607,554 | +0.26(+1.51%) |
Jun 30, 2015 | 17.24 | 17.36 | 17.04 | 17.19 | 17,828,652 | +0.01(+0.05%) |
Jun 29, 2015 | 17.52 | 17.52 | 17.16 | 17.18 | 22,421,352 | -0.51(-2.88%) |
Jun 26, 2015 | 17.85 | 18.02 | 17.55 | 17.69 | 19,089,546 | -0.25(-1.40%) |
Jun 25, 2015 | 18.08 | 18.13 | 17.89 | 17.94 | 11,992,372 | -0.04(-0.20%) |
Jun 24, 2015 | 18.10 | 18.30 | 17.96 | 17.97 | 21,465,890 | +0.13(+0.70%) |
Jun 23, 2015 | 17.74 | 18.00 | 17.73 | 17.85 | 12,329,814 | +0.09(+0.50%) |
Jun 22, 2015 | 17.70 | 17.84 | 17.62 | 17.76 | 14,801,482 | +0.13(+0.71%) |
Jun 19, 2015 | 17.73 | 17.82 | 17.60 | 17.63 | 18,982,302 | -0.11(-0.60%) |
Jun 18, 2015 | 17.54 | 17.76 | 17.50 | 17.74 | 17,980,392 | +0.27(+1.54%) |
Jun 17, 2015 | 17.70 | 17.79 | 17.45 | 17.47 | 20,665,654 | -0.25(-1.41%) |
Jun 16, 2015 | 17.56 | 17.75 | 17.50 | 17.72 | 12,899,624 | +0.10(+0.56%) |
Jun 15, 2015 | 17.39 | 17.70 | 17.29 | 17.62 | 17,514,332 | +0.08(+0.46%) |
Jun 12, 2015 | 17.65 | 17.70 | 17.52 | 17.54 | 13,675,097 | -0.14(-0.81%) |
Jun 11, 2015 | 17.92 | 17.98 | 17.65 | 17.69 | 18,549,090 | -0.23(-1.30%) |
Jun 10, 2015 | 17.88 | 18.01 | 17.85 | 17.92 | 15,926,535 | +0.12(+0.65%) |
Jun 09, 2015 | 17.72 | 17.89 | 17.63 | 17.80 | 14,226,204 | +0.04(+0.20%) |
Jun 08, 2015 | 18.01 | 18.10 | 17.71 | 17.77 | 16,888,350 | -0.25(-1.39%) |
Jun 05, 2015 | 17.92 | 18.09 | 17.83 | 18.02 | 14,295,051 | +0.08(+0.45%) |
Jun 04, 2015 | 18.10 | 18.16 | 17.76 | 17.94 | 19,777,240 | -0.27(-1.47%) |
Jun 03, 2015 | 18.37 | 18.41 | 18.18 | 18.21 | 10,214,702 | -0.01(-0.07%) |
Jun 02, 2015 | 18.13 | 18.41 | 17.96 | 18.22 | 17,841,832 | +0.06(+0.32%) |
Jun 01, 2015 | 17.91 | 18.19 | 17.91 | 18.16 | 13,240,582 | +0.16(+0.89%) |
May 29, 2015 | 18.27 | 18.27 | 17.94 | 18.00 | 19,969,988 | -0.21(-1.13%) |
May 28, 2015 | 18.19 | 18.42 | 18.14 | 18.21 | 20,666,348 | +0.02(+0.10%) |
May 27, 2015 | 17.85 | 18.33 | 17.85 | 18.19 | 18,381,786 | +0.31(+1.75%) |
May 26, 2015 | 17.98 | 18.10 | 17.78 | 17.88 | 16,905,660 | -0.13(-0.74%) |
May 22, 2015 | 18.04 | 18.01 | 18.01 | 18.01 | 14,825,817 | -0.01(-0.05%) |
May 21, 2015 | 17.73 | 18.12 | 17.72 | 18.02 | 13,218,339 | +0.21(+1.21%) |
May 20, 2015 | 17.84 | 17.95 | 17.77 | 17.80 | 19,678,230 | -0.07(-0.40%) |
May 19, 2015 | 18.06 | 18.13 | 17.82 | 17.88 | 24,664,364 | -0.09(-0.50%) |
May 18, 2015 | 18.03 | 18.10 | 17.81 | 17.96 | 27,368,848 | -0.01(-0.05%) |
May 15, 2015 | 18.30 | 18.32 | 17.90 | 17.97 | 62,264,156 | +0.30(+1.71%) |
May 14, 2015 | 17.82 | 17.88 | 17.60 | 17.67 | 34,664,824 | -0.06(-0.35%) |
May 13, 2015 | 17.75 | 17.83 | 17.60 | 17.73 | 26,760,938 | +0.04(+0.20%) |
May 12, 2015 | 17.72 | 17.79 | 17.60 | 17.70 | 17,161,684 | -0.03(-0.15%) |
May 11, 2015 | 17.62 | 17.76 | 17.60 | 17.72 | 21,170,808 | +0.20(+1.17%) |
May 08, 2015 | 17.60 | 17.66 | 17.48 | 17.52 | 17,594,828 | +0.12(+0.66%) |
May 07, 2015 | 17.09 | 17.50 | 17.08 | 17.40 | 16,122,552 | +0.10(+0.59%) |
May 06, 2015 | 17.31 | 17.40 | 17.05 | 17.30 | 27,450,864 | +0.08(+0.44%) |
May 05, 2015 | 17.59 | 17.65 | 17.19 | 17.23 | 31,269,044 | -0.46(-2.62%) |
May 04, 2015 | 17.78 | 17.87 | 17.67 | 17.69 | 16,636,410 | -0.09(-0.50%) |