Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.11 | 17.11 | 16.72 | 16.81 | 2,303,148 | -0.24(-1.43%) |
Jul 30, 2015 | 16.25 | 17.07 | 16.25 | 17.06 | 3,702,720 | +0.80(+4.91%) |
Jul 29, 2015 | 16.44 | 16.77 | 16.22 | 16.26 | 2,043,365 | +0.12(+0.76%) |
Jul 28, 2015 | 16.20 | 16.30 | 15.86 | 16.13 | 3,104,008 | -0.07(-0.45%) |
Jul 27, 2015 | 16.40 | 16.49 | 16.01 | 16.21 | 3,357,353 | -0.47(-2.83%) |
Jul 24, 2015 | 17.14 | 17.29 | 16.59 | 16.68 | 3,317,264 | -0.59(-3.40%) |
Jul 23, 2015 | 17.54 | 17.67 | 17.11 | 17.27 | 5,535,120 | +0.38(+2.27%) |
Jul 22, 2015 | 16.53 | 17.09 | 16.42 | 16.88 | 3,099,768 | +0.19(+1.12%) |
Jul 21, 2015 | 16.75 | 17.23 | 16.68 | 16.70 | 2,952,610 | +0.09(+0.54%) |
Jul 20, 2015 | 16.93 | 17.03 | 16.61 | 16.61 | 2,333,341 | -0.32(-1.88%) |
Jul 17, 2015 | 17.30 | 17.30 | 16.89 | 16.93 | 3,411,489 | -0.43(-2.49%) |
Jul 16, 2015 | 17.44 | 17.59 | 17.24 | 17.36 | 1,722,691 | +0.04(+0.24%) |
Jul 15, 2015 | 17.83 | 17.97 | 17.28 | 17.32 | 4,366,933 | -0.61(-3.41%) |
Jul 14, 2015 | 17.85 | 18.13 | 17.73 | 17.93 | 3,874,094 | +0.07(+0.41%) |
Jul 13, 2015 | 17.81 | 18.22 | 17.76 | 17.85 | 5,494,450 | +0.77(+4.48%) |
Jul 10, 2015 | 17.38 | 17.52 | 16.89 | 17.09 | 3,841,774 | +0.05(+0.29%) |
Jul 09, 2015 | 16.99 | 17.60 | 16.95 | 17.04 | 5,294,212 | +0.62(+3.77%) |
Jul 08, 2015 | 16.90 | 17.10 | 16.39 | 16.42 | 5,471,045 | -1.07(-6.10%) |
Jul 07, 2015 | 16.33 | 17.51 | 15.99 | 17.49 | 6,387,310 | +1.21(+7.46%) |
Jul 06, 2015 | 16.54 | 17.05 | 16.22 | 16.27 | 6,139,014 | -0.54(-3.20%) |
Jul 02, 2015 | 17.04 | 16.81 | 16.81 | 16.81 | 6,274,192 | +0.15(+0.88%) |
Jul 01, 2015 | 16.26 | 17.51 | 16.18 | 16.66 | 11,325,210 | +0.67(+4.18%) |
Jun 30, 2015 | 15.06 | 16.21 | 14.99 | 16.00 | 16,795,250 | +1.41(+9.67%) |
Jun 29, 2015 | 14.65 | 14.81 | 14.53 | 14.59 | 8,051,058 | -0.57(-3.76%) |
Jun 26, 2015 | 15.54 | 15.59 | 15.11 | 15.16 | 6,564,493 | -0.46(-2.95%) |
Jun 25, 2015 | 15.55 | 15.65 | 15.47 | 15.62 | 2,954,781 | -0.04(-0.23%) |
Jun 24, 2015 | 15.98 | 16.02 | 15.58 | 15.65 | 3,495,657 | -0.28(-1.74%) |
Jun 23, 2015 | 15.73 | 15.90 | 15.62 | 15.93 | 3,543,178 | +0.15(+0.98%) |
Jun 22, 2015 | 15.96 | 16.02 | 15.63 | 15.78 | 4,302,744 | -0.09(-0.59%) |
Jun 19, 2015 | 16.18 | 16.26 | 15.84 | 15.87 | 3,713,484 | -0.39(-2.38%) |
Jun 18, 2015 | 16.18 | 16.42 | 16.07 | 16.26 | 2,438,205 | +0.12(+0.76%) |
Jun 17, 2015 | 16.18 | 16.24 | 15.90 | 16.13 | 3,464,624 | +0.04(+0.25%) |
Jun 16, 2015 | 15.96 | 16.34 | 15.90 | 16.09 | 2,782,385 | -0.10(-0.60%) |
Jun 15, 2015 | 15.99 | 16.40 | 15.87 | 16.19 | 5,128,632 | +0.15(+0.91%) |
Jun 12, 2015 | 16.25 | 16.25 | 15.74 | 16.04 | 5,413,016 | -0.23(-1.40%) |
Jun 11, 2015 | 16.14 | 16.35 | 15.88 | 16.27 | 3,807,178 | +0.04(+0.25%) |
Jun 10, 2015 | 16.11 | 16.32 | 15.92 | 16.23 | 2,773,297 | +0.19(+1.17%) |
Jun 09, 2015 | 15.95 | 16.51 | 15.93 | 16.04 | 3,934,340 | -0.24(-1.50%) |
Jun 08, 2015 | 16.46 | 16.52 | 16.13 | 16.29 | 6,083,057 | -0.78(-4.56%) |
Jun 05, 2015 | 17.32 | 17.32 | 16.79 | 17.07 | 3,780,115 | -0.01(-0.07%) |
Jun 04, 2015 | 16.47 | 17.41 | 16.39 | 17.08 | 12,081,237 | +1.02(+6.37%) |
Jun 03, 2015 | 15.96 | 16.34 | 15.82 | 16.06 | 5,940,373 | +0.24(+1.52%) |
Jun 02, 2015 | 15.69 | 16.03 | 15.65 | 15.82 | 2,993,094 | +0.11(+0.67%) |
Jun 01, 2015 | 15.59 | 15.81 | 15.49 | 15.71 | 4,312,046 | -0.05(-0.31%) |
May 29, 2015 | 15.60 | 15.93 | 15.56 | 15.76 | 3,859,369 | -0.08(-0.51%) |
May 28, 2015 | 15.68 | 15.93 | 15.56 | 15.84 | 3,674,421 | +0.11(+0.73%) |
May 27, 2015 | 15.30 | 15.78 | 15.29 | 15.73 | 3,128,156 | +0.30(+1.93%) |
May 26, 2015 | 15.45 | 15.53 | 15.33 | 15.43 | 3,609,295 | -0.22(-1.43%) |
May 22, 2015 | 15.73 | 15.65 | 15.65 | 15.65 | 2,404,900 | -0.09(-0.57%) |
May 21, 2015 | 15.61 | 15.82 | 15.45 | 15.74 | 3,453,819 | +0.27(+1.76%) |
May 20, 2015 | 15.33 | 15.79 | 15.33 | 15.47 | 4,041,887 | +0.26(+1.71%) |
May 19, 2015 | 15.41 | 15.43 | 15.13 | 15.21 | 2,660,661 | -0.06(-0.37%) |
May 18, 2015 | 15.32 | 15.46 | 15.11 | 15.27 | 3,931,564 | -0.22(-1.42%) |
May 15, 2015 | 15.47 | 15.68 | 15.42 | 15.49 | 2,851,500 | +0.02(+0.16%) |
May 14, 2015 | 15.53 | 15.62 | 15.22 | 15.46 | 5,090,983 | +0.00(+0.00%) |
May 13, 2015 | 16.04 | 16.24 | 15.37 | 15.46 | 6,288,809 | -0.63(-3.89%) |
May 12, 2015 | 16.11 | 16.28 | 16.02 | 16.09 | 4,119,921 | +0.02(+0.13%) |
May 11, 2015 | 16.60 | 16.84 | 16.02 | 16.07 | 6,434,587 | -0.66(-3.96%) |
May 08, 2015 | 16.47 | 17.02 | 16.47 | 16.73 | 4,150,697 | +0.44(+2.72%) |
May 07, 2015 | 16.00 | 16.65 | 15.98 | 16.29 | 6,041,754 | +0.22(+1.39%) |
May 06, 2015 | 16.50 | 16.58 | 15.77 | 16.07 | 5,809,689 | -0.50(-3.00%) |
May 05, 2015 | 16.90 | 17.10 | 16.49 | 16.56 | 3,304,776 | -0.35(-2.07%) |
May 04, 2015 | 17.07 | 17.45 | 16.87 | 16.91 | 4,227,521 | +0.03(+0.17%) |