Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.68 | 15.73 | 15.58 | 15.62 | 5,857,823 | -0.06(-0.38%) |
Jul 30, 2015 | 15.61 | 15.73 | 15.55 | 15.68 | 5,540,975 | +0.03(+0.19%) |
Jul 29, 2015 | 15.47 | 15.67 | 15.45 | 15.65 | 6,660,757 | +0.16(+1.00%) |
Jul 28, 2015 | 15.51 | 15.55 | 15.35 | 15.50 | 6,224,499 | +0.04(+0.24%) |
Jul 27, 2015 | 15.56 | 15.63 | 15.41 | 15.46 | 6,779,414 | -0.21(-1.37%) |
Jul 24, 2015 | 15.81 | 15.81 | 15.62 | 15.67 | 6,105,695 | -0.12(-0.75%) |
Jul 23, 2015 | 15.97 | 16.09 | 15.75 | 15.79 | 8,936,118 | -0.22(-1.34%) |
Jul 22, 2015 | 15.97 | 16.12 | 15.81 | 16.01 | 13,798,353 | +0.05(+0.33%) |
Jul 21, 2015 | 15.87 | 16.26 | 15.87 | 15.96 | 13,805,847 | +0.18(+1.13%) |
Jul 20, 2015 | 15.70 | 15.80 | 15.65 | 15.78 | 8,064,568 | +0.11(+0.71%) |
Jul 17, 2015 | 15.75 | 15.76 | 15.55 | 15.67 | 6,623,754 | -0.17(-1.05%) |
Jul 16, 2015 | 15.90 | 15.94 | 15.78 | 15.83 | 7,256,756 | +0.07(+0.45%) |
Jul 15, 2015 | 15.72 | 15.85 | 15.67 | 15.76 | 6,620,058 | +0.09(+0.57%) |
Jul 14, 2015 | 15.53 | 15.74 | 15.47 | 15.67 | 6,706,888 | +0.04(+0.24%) |
Jul 13, 2015 | 15.65 | 15.69 | 15.54 | 15.64 | 5,346,209 | +0.14(+0.93%) |
Jul 10, 2015 | 15.50 | 15.58 | 15.37 | 15.49 | 4,974,440 | +0.17(+1.14%) |
Jul 09, 2015 | 15.37 | 15.45 | 15.25 | 15.32 | 7,274,384 | +0.15(+0.98%) |
Jul 08, 2015 | 15.25 | 15.32 | 15.12 | 15.17 | 9,844,877 | -0.19(-1.21%) |
Jul 07, 2015 | 15.53 | 15.54 | 15.08 | 15.35 | 11,420,162 | -0.21(-1.38%) |
Jul 06, 2015 | 15.35 | 15.58 | 15.25 | 15.57 | 12,895,715 | +0.05(+0.33%) |
Jul 02, 2015 | 15.59 | 15.52 | 15.52 | 15.52 | 13,334,036 | -0.16(-0.99%) |
Jul 01, 2015 | 15.60 | 15.69 | 15.53 | 15.67 | 10,665,782 | +0.24(+1.54%) |
Jun 30, 2015 | 15.56 | 15.69 | 15.31 | 15.44 | 12,159,986 | +0.05(+0.34%) |
Jun 29, 2015 | 15.47 | 15.69 | 15.34 | 15.38 | 10,597,007 | -0.39(-2.45%) |
Jun 26, 2015 | 15.87 | 15.96 | 15.75 | 15.77 | 10,432,613 | -0.01(-0.05%) |
Jun 25, 2015 | 15.93 | 15.98 | 15.76 | 15.78 | 9,047,157 | -0.08(-0.51%) |
Jun 24, 2015 | 15.95 | 15.99 | 15.83 | 15.86 | 7,961,351 | -0.13(-0.78%) |
Jun 23, 2015 | 16.07 | 16.14 | 15.90 | 15.98 | 11,827,636 | +0.04(+0.28%) |
Jun 22, 2015 | 15.68 | 15.97 | 15.51 | 15.94 | 15,505,158 | +0.43(+2.80%) |
Jun 19, 2015 | 15.55 | 15.65 | 15.48 | 15.50 | 8,218,728 | -0.07(-0.43%) |
Jun 18, 2015 | 15.47 | 15.58 | 15.31 | 15.57 | 14,971,594 | +0.13(+0.81%) |
Jun 17, 2015 | 15.67 | 15.73 | 15.43 | 15.45 | 9,548,110 | -0.20(-1.25%) |
Jun 16, 2015 | 15.51 | 15.69 | 15.49 | 15.64 | 5,250,727 | +0.06(+0.40%) |
Jun 15, 2015 | 15.47 | 15.69 | 15.45 | 15.58 | 9,832,365 | -0.02(-0.14%) |
Jun 12, 2015 | 15.65 | 15.68 | 15.54 | 15.60 | 8,049,168 | +0.01(+0.05%) |
Jun 11, 2015 | 15.70 | 15.77 | 15.59 | 15.59 | 9,310,697 | -0.10(-0.61%) |
Jun 10, 2015 | 15.57 | 15.81 | 15.51 | 15.69 | 11,079,647 | +0.22(+1.43%) |
Jun 09, 2015 | 15.36 | 15.58 | 15.28 | 15.47 | 8,460,126 | +0.14(+0.91%) |
Jun 08, 2015 | 15.33 | 15.46 | 15.28 | 15.33 | 7,624,921 | -0.03(-0.19%) |
Jun 05, 2015 | 15.17 | 15.39 | 15.14 | 15.36 | 14,259,472 | +0.37(+2.46%) |
Jun 04, 2015 | 15.09 | 15.14 | 14.94 | 14.99 | 11,172,836 | -0.17(-1.12%) |
Jun 03, 2015 | 15.05 | 15.22 | 15.00 | 15.16 | 8,858,398 | +0.19(+1.28%) |
Jun 02, 2015 | 14.76 | 15.04 | 14.71 | 14.97 | 13,807,684 | +0.18(+1.22%) |
Jun 01, 2015 | 14.91 | 14.94 | 14.66 | 14.79 | 21,465,746 | -0.13(-0.86%) |
May 29, 2015 | 15.17 | 15.17 | 14.91 | 14.91 | 15,627,679 | -0.26(-1.70%) |
May 28, 2015 | 15.18 | 15.19 | 15.06 | 15.17 | 8,547,461 | -0.01(-0.10%) |
May 27, 2015 | 15.09 | 15.22 | 14.97 | 15.19 | 11,189,669 | +0.14(+0.93%) |
May 26, 2015 | 15.10 | 15.12 | 14.97 | 15.05 | 11,421,886 | -0.07(-0.44%) |
May 22, 2015 | 15.08 | 15.11 | 15.11 | 15.11 | 5,980,850 | +0.03(+0.22%) |
May 21, 2015 | 15.03 | 15.14 | 15.03 | 15.08 | 6,772,596 | -0.00(-0.02%) |
May 20, 2015 | 15.30 | 15.36 | 15.08 | 15.08 | 16,086,822 | -0.35(-2.24%) |
May 19, 2015 | 15.36 | 15.45 | 15.22 | 15.43 | 8,771,035 | +0.31(+2.05%) |
May 18, 2015 | 15.03 | 15.17 | 14.98 | 15.12 | 5,408,326 | +0.12(+0.79%) |
May 15, 2015 | 15.21 | 15.21 | 14.95 | 15.00 | 6,584,263 | -0.20(-1.28%) |
May 14, 2015 | 15.17 | 15.22 | 15.06 | 15.20 | 8,202,673 | +0.10(+0.66%) |
May 13, 2015 | 14.91 | 15.11 | 14.85 | 15.10 | 7,009,670 | +0.15(+1.04%) |
May 12, 2015 | 14.92 | 15.00 | 14.76 | 14.94 | 6,451,429 | -0.03(-0.20%) |
May 11, 2015 | 14.84 | 15.00 | 14.82 | 14.97 | 6,313,835 | +0.08(+0.54%) |
May 08, 2015 | 14.79 | 14.91 | 14.72 | 14.89 | 6,016,573 | +0.17(+1.18%) |
May 07, 2015 | 14.83 | 14.88 | 14.65 | 14.72 | 9,864,959 | -0.10(-0.67%) |
May 06, 2015 | 15.02 | 15.05 | 14.75 | 14.82 | 9,739,610 | -0.18(-1.18%) |
May 05, 2015 | 15.00 | 15.19 | 14.95 | 15.00 | 7,775,724 | -0.07(-0.44%) |
May 04, 2015 | 14.94 | 15.06 | 14.87 | 15.06 | 8,670,302 | +0.15(+0.99%) |