Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.74 | 16.87 | 16.27 | 16.37 | 2,700,832 | -0.31(-1.86%) |
Jul 30, 2015 | 16.92 | 17.04 | 16.54 | 16.68 | 3,281,615 | -0.20(-1.16%) |
Jul 29, 2015 | 16.41 | 16.91 | 16.26 | 16.88 | 5,696,704 | +0.48(+2.94%) |
Jul 28, 2015 | 15.74 | 16.67 | 15.65 | 16.40 | 6,938,815 | +0.83(+5.36%) |
Jul 27, 2015 | 15.31 | 15.73 | 15.16 | 15.56 | 5,678,175 | +0.14(+0.90%) |
Jul 24, 2015 | 15.90 | 15.96 | 15.34 | 15.42 | 4,776,653 | -0.58(-3.63%) |
Jul 23, 2015 | 16.23 | 16.37 | 15.94 | 16.01 | 2,675,391 | -0.05(-0.31%) |
Jul 22, 2015 | 15.69 | 16.21 | 15.60 | 16.05 | 3,860,108 | +0.20(+1.29%) |
Jul 21, 2015 | 15.53 | 16.86 | 15.47 | 15.85 | 11,019,608 | +0.50(+3.25%) |
Jul 20, 2015 | 15.59 | 15.80 | 15.29 | 15.35 | 5,599,093 | -0.32(-2.03%) |
Jul 17, 2015 | 16.04 | 16.13 | 15.63 | 15.67 | 3,228,064 | -0.33(-2.04%) |
Jul 16, 2015 | 16.19 | 16.26 | 15.95 | 16.00 | 2,291,175 | -0.12(-0.76%) |
Jul 15, 2015 | 16.26 | 16.45 | 15.95 | 16.12 | 2,870,928 | -0.23(-1.40%) |
Jul 14, 2015 | 16.41 | 16.51 | 16.17 | 16.35 | 1,954,206 | -0.03(-0.20%) |
Jul 13, 2015 | 16.19 | 16.54 | 15.99 | 16.38 | 2,621,613 | +0.34(+2.14%) |
Jul 10, 2015 | 16.18 | 16.26 | 15.93 | 16.04 | 2,491,177 | +0.20(+1.26%) |
Jul 09, 2015 | 16.20 | 16.36 | 15.77 | 15.84 | 3,969,063 | -0.21(-1.30%) |
Jul 08, 2015 | 16.39 | 16.53 | 16.02 | 16.05 | 4,212,319 | -0.45(-2.73%) |
Jul 07, 2015 | 16.27 | 16.52 | 15.49 | 16.50 | 10,225,479 | +0.09(+0.52%) |
Jul 06, 2015 | 16.49 | 16.69 | 16.21 | 16.41 | 4,050,579 | -0.31(-1.83%) |
Jul 02, 2015 | 17.01 | 16.72 | 16.72 | 16.72 | 3,664,293 | -0.34(-1.97%) |
Jul 01, 2015 | 17.01 | 17.28 | 16.87 | 17.05 | 2,443,924 | +0.12(+0.70%) |
Jun 30, 2015 | 17.59 | 17.69 | 16.86 | 16.93 | 4,544,789 | -0.53(-3.02%) |
Jun 29, 2015 | 18.03 | 18.11 | 17.44 | 17.46 | 2,532,806 | -0.56(-3.13%) |
Jun 26, 2015 | 18.07 | 18.27 | 17.82 | 18.02 | 4,845,809 | +0.03(+0.17%) |
Jun 25, 2015 | 18.14 | 18.27 | 17.90 | 17.99 | 2,070,172 | -0.12(-0.67%) |
Jun 24, 2015 | 18.15 | 18.37 | 17.93 | 18.12 | 2,752,071 | -0.04(-0.22%) |
Jun 23, 2015 | 17.71 | 18.21 | 17.50 | 18.16 | 5,633,634 | +0.50(+2.81%) |
Jun 22, 2015 | 17.77 | 18.02 | 17.48 | 17.66 | 4,701,367 | +0.28(+1.64%) |
Jun 19, 2015 | 17.45 | 17.60 | 17.32 | 17.38 | 1,774,402 | -0.06(-0.33%) |
Jun 18, 2015 | 17.24 | 17.53 | 17.04 | 17.43 | 2,192,774 | +0.11(+0.61%) |
Jun 17, 2015 | 17.43 | 17.46 | 17.05 | 17.33 | 1,376,991 | -0.04(-0.23%) |
Jun 16, 2015 | 17.20 | 17.49 | 17.09 | 17.37 | 1,520,673 | +0.10(+0.59%) |
Jun 15, 2015 | 17.51 | 17.51 | 17.00 | 17.27 | 4,050,212 | -0.42(-2.37%) |
Jun 12, 2015 | 17.51 | 17.74 | 17.34 | 17.68 | 2,653,113 | +0.09(+0.51%) |
Jun 11, 2015 | 17.85 | 18.03 | 17.53 | 17.60 | 3,145,775 | -0.21(-1.16%) |
Jun 10, 2015 | 17.89 | 18.01 | 17.73 | 17.80 | 3,160,522 | +0.06(+0.34%) |
Jun 09, 2015 | 17.73 | 17.86 | 17.61 | 17.74 | 2,126,952 | +0.03(+0.18%) |
Jun 08, 2015 | 18.04 | 18.07 | 17.62 | 17.71 | 1,892,856 | -0.30(-1.67%) |
Jun 05, 2015 | 17.99 | 18.05 | 17.77 | 18.01 | 2,109,039 | -0.02(-0.11%) |
Jun 04, 2015 | 18.19 | 18.32 | 17.91 | 18.03 | 1,734,966 | -0.24(-1.29%) |
Jun 03, 2015 | 18.17 | 18.82 | 18.11 | 18.27 | 4,121,616 | +0.05(+0.29%) |
Jun 02, 2015 | 17.80 | 18.43 | 17.80 | 18.21 | 3,156,003 | +0.38(+2.14%) |
Jun 01, 2015 | 17.87 | 17.87 | 17.55 | 17.83 | 3,068,455 | +0.11(+0.64%) |
May 29, 2015 | 17.60 | 17.91 | 17.51 | 17.72 | 2,388,969 | +0.08(+0.46%) |
May 28, 2015 | 17.72 | 17.79 | 17.49 | 17.64 | 2,110,038 | -0.15(-0.82%) |
May 27, 2015 | 17.55 | 17.96 | 17.44 | 17.78 | 2,638,766 | +0.26(+1.48%) |
May 26, 2015 | 17.65 | 17.70 | 17.09 | 17.52 | 3,409,813 | -0.15(-0.83%) |
May 22, 2015 | 17.19 | 17.67 | 17.67 | 17.67 | 4,371,241 | +0.46(+2.69%) |
May 21, 2015 | 17.36 | 17.38 | 17.04 | 17.21 | 2,098,063 | -0.13(-0.75%) |
May 20, 2015 | 17.35 | 17.45 | 17.13 | 17.34 | 1,960,956 | +0.03(+0.19%) |
May 19, 2015 | 17.57 | 17.57 | 17.14 | 17.30 | 1,952,069 | -0.32(-1.80%) |
May 18, 2015 | 17.51 | 17.64 | 17.40 | 17.62 | 2,378,510 | +0.02(+0.14%) |
May 15, 2015 | 17.73 | 17.78 | 17.56 | 17.60 | 2,075,010 | -0.11(-0.64%) |
May 14, 2015 | 17.87 | 17.95 | 17.69 | 17.71 | 3,229,292 | +0.03(+0.18%) |
May 13, 2015 | 17.59 | 17.82 | 17.58 | 17.68 | 2,166,834 | +0.11(+0.65%) |
May 12, 2015 | 17.77 | 17.86 | 17.54 | 17.56 | 3,602,368 | -0.25(-1.41%) |
May 11, 2015 | 17.84 | 18.12 | 17.79 | 17.81 | 2,858,613 | -0.09(-0.50%) |
May 08, 2015 | 17.89 | 18.07 | 17.81 | 17.90 | 2,407,537 | +0.22(+1.24%) |
May 07, 2015 | 17.62 | 17.79 | 17.32 | 17.68 | 2,691,310 | +0.06(+0.37%) |
May 06, 2015 | 17.99 | 18.03 | 17.51 | 17.62 | 2,980,052 | -0.26(-1.45%) |
May 05, 2015 | 18.05 | 18.36 | 17.71 | 17.88 | 5,424,252 | -0.23(-1.26%) |
May 04, 2015 | 18.01 | 18.23 | 17.84 | 18.11 | 3,224,089 | +0.18(+1.00%) |