Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.92 | 17.72 | 16.91 | 17.52 | 7,003,197 | +0.61(+3.61%) |
Jul 30, 2015 | 16.95 | 17.11 | 16.77 | 16.91 | 5,540,460 | -0.10(-0.59%) |
Jul 29, 2015 | 16.76 | 17.38 | 16.58 | 17.01 | 9,298,020 | +0.18(+1.07%) |
Jul 28, 2015 | 16.01 | 16.98 | 15.94 | 16.83 | 8,101,429 | +0.86(+5.39%) |
Jul 27, 2015 | 15.88 | 16.17 | 15.37 | 15.97 | 7,762,072 | +0.01(+0.06%) |
Jul 24, 2015 | 15.49 | 16.47 | 15.16 | 15.96 | 21,579,398 | +2.08(+14.99%) |
Jul 23, 2015 | 13.90 | 14.16 | 13.79 | 13.88 | 7,223,569 | +0.01(+0.07%) |
Jul 22, 2015 | 14.00 | 14.07 | 13.79 | 13.87 | 2,732,935 | -0.17(-1.21%) |
Jul 21, 2015 | 13.80 | 14.18 | 13.77 | 14.04 | 3,348,367 | +0.23(+1.67%) |
Jul 20, 2015 | 13.95 | 14.01 | 13.30 | 13.81 | 4,054,646 | -0.15(-1.07%) |
Jul 17, 2015 | 14.18 | 14.26 | 13.91 | 13.96 | 2,673,783 | -0.19(-1.34%) |
Jul 16, 2015 | 14.09 | 14.34 | 14.00 | 14.15 | 3,776,317 | +0.15(+1.07%) |
Jul 15, 2015 | 15.20 | 15.21 | 13.86 | 14.00 | 10,015,594 | -1.25(-8.20%) |
Jul 14, 2015 | 15.25 | 15.55 | 15.16 | 15.25 | 2,513,898 | -0.03(-0.20%) |
Jul 13, 2015 | 15.14 | 15.47 | 15.09 | 15.28 | 2,735,561 | +0.23(+1.53%) |
Jul 10, 2015 | 15.29 | 15.32 | 14.90 | 15.05 | 2,670,328 | -0.06(-0.40%) |
Jul 09, 2015 | 15.01 | 15.55 | 14.96 | 15.11 | 5,184,766 | +0.43(+2.93%) |
Jul 08, 2015 | 14.77 | 14.94 | 14.56 | 14.68 | 3,894,135 | -0.28(-1.87%) |
Jul 07, 2015 | 15.03 | 15.09 | 14.51 | 14.96 | 5,367,469 | -0.10(-0.66%) |
Jul 06, 2015 | 15.03 | 15.16 | 14.86 | 15.06 | 3,485,446 | -0.11(-0.73%) |
Jul 02, 2015 | 15.30 | 15.17 | 15.17 | 15.17 | 4,901,900 | -0.17(-1.11%) |
Jul 01, 2015 | 15.67 | 15.78 | 15.30 | 15.34 | 3,320,944 | -0.20(-1.29%) |
Jun 30, 2015 | 15.86 | 15.86 | 15.42 | 15.54 | 3,169,668 | +0.00(+0.00%) |
Jun 29, 2015 | 15.84 | 15.85 | 15.45 | 15.54 | 3,690,227 | -0.45(-2.81%) |
Jun 26, 2015 | 16.34 | 16.38 | 15.90 | 15.99 | 5,442,723 | -0.37(-2.26%) |
Jun 25, 2015 | 16.40 | 16.65 | 16.29 | 16.36 | 4,742,701 | +0.02(+0.12%) |
Jun 24, 2015 | 16.56 | 16.74 | 16.28 | 16.34 | 4,300,571 | -0.26(-1.57%) |
Jun 23, 2015 | 16.75 | 16.85 | 16.38 | 16.60 | 5,725,098 | -0.15(-0.90%) |
Jun 22, 2015 | 16.97 | 17.02 | 16.62 | 16.75 | 2,450,779 | -0.18(-1.06%) |
Jun 19, 2015 | 16.89 | 17.26 | 16.84 | 16.93 | 3,826,922 | +0.04(+0.24%) |
Jun 18, 2015 | 16.68 | 17.13 | 16.43 | 16.89 | 4,084,826 | +0.24(+1.44%) |
Jun 17, 2015 | 16.66 | 16.75 | 16.44 | 16.65 | 4,480,565 | +0.09(+0.54%) |
Jun 16, 2015 | 16.81 | 16.86 | 16.50 | 16.56 | 3,318,634 | -0.30(-1.78%) |
Jun 15, 2015 | 17.06 | 17.10 | 16.75 | 16.86 | 2,629,393 | -0.35(-2.03%) |
Jun 12, 2015 | 17.10 | 17.38 | 17.03 | 17.21 | 2,627,993 | +0.06(+0.35%) |
Jun 11, 2015 | 17.28 | 17.34 | 16.97 | 17.15 | 2,739,489 | -0.15(-0.87%) |
Jun 10, 2015 | 17.27 | 17.55 | 17.10 | 17.30 | 4,319,316 | +0.15(+0.87%) |
Jun 09, 2015 | 17.58 | 17.58 | 16.34 | 17.15 | 10,431,669 | +4.00(+30.42%) |
Jun 08, 2015 | 13.41 | 13.50 | 13.15 | 13.15 | 4,985,667 | -5.24(-28.49%) |
Jun 05, 2015 | 18.13 | 18.52 | 18.06 | 18.39 | 3,173,500 | +0.31(+1.71%) |
Jun 04, 2015 | 18.45 | 18.57 | 18.07 | 18.08 | 2,906,759 | -0.50(-2.69%) |
Jun 03, 2015 | 18.36 | 18.87 | 18.33 | 18.58 | 3,131,520 | +0.23(+1.25%) |
Jun 02, 2015 | 18.33 | 18.64 | 18.19 | 18.35 | 3,336,287 | -0.07(-0.38%) |
Jun 01, 2015 | 18.70 | 18.83 | 18.14 | 18.42 | 4,492,292 | -0.25(-1.34%) |
May 29, 2015 | 18.85 | 18.95 | 18.59 | 18.67 | 3,273,814 | -0.35(-1.84%) |
May 28, 2015 | 18.68 | 19.20 | 18.53 | 19.02 | 4,299,549 | +0.23(+1.22%) |
May 27, 2015 | 18.21 | 18.79 | 18.12 | 18.79 | 2,703,092 | +0.44(+2.40%) |
May 26, 2015 | 18.24 | 18.45 | 18.12 | 18.35 | 2,945,115 | +0.02(+0.11%) |
May 22, 2015 | 18.42 | 18.33 | 18.33 | 18.33 | 3,532,700 | -0.15(-0.81%) |
May 21, 2015 | 17.92 | 18.54 | 17.92 | 18.48 | 2,851,536 | +0.60(+3.36%) |
May 20, 2015 | 18.08 | 18.16 | 17.59 | 17.88 | 4,087,203 | -0.26(-1.43%) |
May 19, 2015 | 18.45 | 18.65 | 18.07 | 18.14 | 2,759,273 | -0.17(-0.93%) |
May 18, 2015 | 18.25 | 18.36 | 17.95 | 18.31 | 3,685,343 | +0.00(+0.00%) |
May 15, 2015 | 18.70 | 18.70 | 17.94 | 18.31 | 5,677,772 | -0.50(-2.66%) |
May 14, 2015 | 18.86 | 18.99 | 18.50 | 18.81 | 3,220,200 | -0.08(-0.42%) |
May 13, 2015 | 18.47 | 18.90 | 18.28 | 18.89 | 4,106,234 | +0.43(+2.33%) |
May 12, 2015 | 18.24 | 18.74 | 17.97 | 18.46 | 4,392,139 | +0.29(+1.60%) |
May 11, 2015 | 18.26 | 18.57 | 18.14 | 18.17 | 3,163,934 | -0.04(-0.22%) |
May 08, 2015 | 18.64 | 18.87 | 18.19 | 18.21 | 3,569,145 | -0.28(-1.51%) |
May 07, 2015 | 17.99 | 18.59 | 17.88 | 18.49 | 3,775,096 | +0.50(+2.78%) |
May 06, 2015 | 17.95 | 18.13 | 17.42 | 17.99 | 5,426,319 | +0.11(+0.62%) |
May 05, 2015 | 18.09 | 18.48 | 17.83 | 17.88 | 2,769,433 | -0.24(-1.32%) |
May 04, 2015 | 17.58 | 18.16 | 17.58 | 18.12 | 3,266,192 | +0.56(+3.19%) |