Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.53 | 18.63 | 18.18 | 18.53 | 9,886,620 | -0.03(-0.15%) |
Jul 30, 2015 | 17.41 | 18.69 | 15.91 | 18.56 | 17,158,930 | +1.35(+7.85%) |
Jul 29, 2015 | 17.16 | 17.43 | 17.12 | 17.21 | 7,454,408 | +0.20(+1.17%) |
Jul 28, 2015 | 16.88 | 17.11 | 16.60 | 17.01 | 8,559,490 | +0.30(+1.81%) |
Jul 27, 2015 | 16.83 | 16.97 | 16.56 | 16.71 | 10,459,335 | -0.40(-2.32%) |
Jul 24, 2015 | 17.76 | 17.76 | 17.09 | 17.11 | 7,830,016 | -0.54(-3.05%) |
Jul 23, 2015 | 17.93 | 18.01 | 17.45 | 17.65 | 8,429,065 | +0.15(+0.86%) |
Jul 22, 2015 | 17.27 | 17.69 | 17.20 | 17.50 | 7,941,421 | +0.04(+0.22%) |
Jul 21, 2015 | 17.47 | 17.78 | 17.41 | 17.46 | 7,211,085 | +0.02(+0.11%) |
Jul 20, 2015 | 17.48 | 17.54 | 17.23 | 17.44 | 11,388,742 | +0.01(+0.05%) |
Jul 17, 2015 | 17.64 | 17.67 | 17.33 | 17.43 | 6,332,201 | -0.23(-1.28%) |
Jul 16, 2015 | 17.66 | 17.90 | 17.50 | 17.66 | 8,385,058 | +0.14(+0.81%) |
Jul 15, 2015 | 17.82 | 17.93 | 17.32 | 17.51 | 9,703,843 | -0.36(-2.01%) |
Jul 14, 2015 | 17.81 | 18.18 | 17.70 | 17.87 | 9,480,013 | +0.07(+0.37%) |
Jul 13, 2015 | 17.70 | 18.00 | 17.49 | 17.81 | 10,447,261 | +0.66(+3.86%) |
Jul 10, 2015 | 17.15 | 17.23 | 17.02 | 17.15 | 7,821,496 | +0.29(+1.74%) |
Jul 09, 2015 | 16.90 | 17.25 | 16.78 | 16.85 | 11,791,582 | +0.25(+1.54%) |
Jul 08, 2015 | 17.50 | 17.72 | 16.52 | 16.60 | 24,669,352 | -1.40(-7.77%) |
Jul 07, 2015 | 17.44 | 18.17 | 16.89 | 18.00 | 20,007,858 | +0.74(+4.27%) |
Jul 06, 2015 | 17.29 | 17.53 | 17.16 | 17.26 | 7,549,905 | -0.26(-1.51%) |
Jul 02, 2015 | 17.67 | 17.52 | 17.52 | 17.52 | 6,920,655 | +0.00(+0.00%) |
Jul 01, 2015 | 17.67 | 17.91 | 17.44 | 17.52 | 9,525,138 | +0.28(+1.64%) |
Jun 30, 2015 | 17.07 | 17.46 | 16.98 | 17.24 | 12,674,401 | +0.63(+3.81%) |
Jun 29, 2015 | 17.06 | 17.15 | 16.53 | 16.61 | 13,919,885 | -0.76(-4.35%) |
Jun 26, 2015 | 17.50 | 17.61 | 17.16 | 17.36 | 11,637,092 | -0.25(-1.40%) |
Jun 25, 2015 | 17.71 | 17.76 | 17.43 | 17.61 | 7,388,048 | +0.01(+0.05%) |
Jun 24, 2015 | 18.29 | 18.35 | 17.56 | 17.60 | 10,228,020 | -0.71(-3.87%) |
Jun 23, 2015 | 18.04 | 18.39 | 17.92 | 18.31 | 10,453,503 | +0.27(+1.52%) |
Jun 22, 2015 | 18.52 | 18.58 | 18.05 | 18.03 | 7,791,029 | -0.39(-2.10%) |
Jun 19, 2015 | 18.41 | 18.55 | 18.34 | 18.42 | 10,196,068 | +0.00(+0.00%) |
Jun 18, 2015 | 18.44 | 18.56 | 18.31 | 18.42 | 7,175,965 | +0.08(+0.41%) |
Jun 17, 2015 | 18.14 | 18.40 | 18.07 | 18.35 | 10,483,070 | +0.31(+1.73%) |
Jun 16, 2015 | 18.09 | 18.55 | 17.98 | 18.03 | 13,501,989 | -0.13(-0.73%) |
Jun 15, 2015 | 18.18 | 18.35 | 18.11 | 18.17 | 7,058,881 | -0.19(-1.03%) |
Jun 12, 2015 | 18.59 | 18.69 | 18.31 | 18.35 | 6,501,760 | -0.37(-1.97%) |
Jun 11, 2015 | 18.52 | 18.73 | 18.29 | 18.72 | 7,093,754 | +0.27(+1.49%) |
Jun 10, 2015 | 18.41 | 18.55 | 18.33 | 18.45 | 5,693,365 | +0.17(+0.93%) |
Jun 09, 2015 | 18.14 | 18.43 | 18.14 | 18.28 | 7,168,228 | +0.17(+0.94%) |
Jun 08, 2015 | 18.58 | 18.73 | 18.09 | 18.11 | 13,007,205 | -1.05(-5.47%) |
Jun 05, 2015 | 19.15 | 19.34 | 19.00 | 19.16 | 8,068,378 | +0.00(+0.00%) |
Jun 04, 2015 | 19.04 | 19.44 | 18.86 | 19.16 | 16,093,116 | +0.54(+2.89%) |
Jun 03, 2015 | 18.78 | 18.95 | 18.46 | 18.62 | 8,074,859 | -0.06(-0.30%) |
Jun 02, 2015 | 18.44 | 18.79 | 18.44 | 18.68 | 3,952,870 | +0.18(+0.97%) |
Jun 01, 2015 | 18.86 | 18.88 | 18.42 | 18.50 | 6,750,867 | -0.44(-2.34%) |
May 29, 2015 | 19.06 | 19.16 | 18.89 | 18.94 | 8,850,051 | -0.13(-0.69%) |
May 28, 2015 | 18.73 | 19.09 | 18.70 | 19.07 | 7,762,646 | +0.26(+1.41%) |
May 27, 2015 | 18.79 | 18.86 | 18.65 | 18.81 | 5,235,566 | +0.04(+0.20%) |
May 26, 2015 | 19.19 | 19.23 | 18.69 | 18.77 | 11,996,036 | -0.60(-3.12%) |
May 22, 2015 | 19.05 | 19.38 | 19.38 | 19.38 | 12,158,280 | +0.29(+1.53%) |
May 21, 2015 | 19.04 | 19.14 | 18.96 | 19.08 | 8,499,738 | +0.12(+0.65%) |
May 20, 2015 | 18.55 | 19.05 | 18.53 | 18.96 | 10,305,361 | +0.34(+1.83%) |
May 19, 2015 | 18.56 | 18.69 | 18.52 | 18.62 | 8,374,945 | +0.03(+0.15%) |
May 18, 2015 | 18.34 | 18.64 | 18.25 | 18.59 | 7,241,165 | +0.20(+1.08%) |
May 15, 2015 | 18.31 | 18.48 | 18.25 | 18.39 | 6,188,643 | +0.14(+0.78%) |
May 14, 2015 | 18.38 | 18.39 | 18.17 | 18.25 | 7,723,218 | -0.04(-0.21%) |
May 13, 2015 | 18.16 | 18.43 | 18.14 | 18.29 | 11,951,026 | +0.23(+1.26%) |
May 12, 2015 | 18.33 | 18.37 | 17.98 | 18.06 | 17,842,906 | -0.22(-1.19%) |
May 11, 2015 | 18.84 | 18.87 | 18.25 | 18.28 | 10,270,004 | -0.55(-2.91%) |
May 08, 2015 | 18.86 | 19.14 | 18.70 | 18.83 | 11,182,812 | +0.17(+0.91%) |
May 07, 2015 | 18.49 | 18.80 | 18.42 | 18.66 | 13,850,754 | +0.16(+0.87%) |
May 06, 2015 | 19.27 | 19.35 | 18.28 | 18.50 | 27,827,044 | -0.53(-2.78%) |
May 05, 2015 | 20.04 | 20.22 | 18.78 | 19.03 | 21,900,004 | -1.07(-5.31%) |
May 04, 2015 | 19.75 | 20.42 | 19.63 | 20.09 | 24,513,690 | -0.12(-0.61%) |