Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.10 | 18.23 | 18.02 | 18.13 | 1,344,177 | +0.02(+0.11%) |
Jul 30, 2015 | 18.09 | 18.13 | 17.98 | 18.11 | 1,232,193 | +0.01(+0.06%) |
Jul 29, 2015 | 18.01 | 18.17 | 17.88 | 18.10 | 1,214,215 | +0.07(+0.39%) |
Jul 28, 2015 | 17.86 | 18.05 | 17.71 | 18.03 | 1,873,058 | +0.18(+1.01%) |
Jul 27, 2015 | 18.00 | 18.06 | 17.82 | 17.85 | 1,871,601 | -0.17(-0.94%) |
Jul 24, 2015 | 18.06 | 18.11 | 17.94 | 18.02 | 1,767,244 | -0.02(-0.11%) |
Jul 23, 2015 | 18.00 | 18.18 | 17.88 | 18.04 | 2,229,767 | +0.04(+0.22%) |
Jul 22, 2015 | 17.32 | 18.09 | 17.24 | 18.00 | 5,714,799 | +1.10(+6.51%) |
Jul 21, 2015 | 16.92 | 17.14 | 16.84 | 16.90 | 1,111,430 | -0.02(-0.12%) |
Jul 20, 2015 | 16.98 | 17.09 | 16.86 | 16.92 | 1,063,097 | -0.09(-0.53%) |
Jul 17, 2015 | 17.06 | 17.12 | 16.96 | 17.01 | 923,937 | -0.04(-0.23%) |
Jul 16, 2015 | 17.10 | 17.16 | 16.98 | 17.05 | 735,949 | +0.06(+0.35%) |
Jul 15, 2015 | 17.18 | 17.18 | 16.95 | 16.99 | 961,590 | -0.15(-0.88%) |
Jul 14, 2015 | 17.10 | 17.20 | 17.08 | 17.14 | 1,168,825 | +0.05(+0.29%) |
Jul 13, 2015 | 16.94 | 17.12 | 16.89 | 17.09 | 1,429,840 | +0.26(+1.54%) |
Jul 10, 2015 | 16.85 | 16.91 | 16.68 | 16.83 | 1,458,278 | +0.19(+1.14%) |
Jul 09, 2015 | 16.74 | 17.04 | 16.63 | 16.64 | 1,717,390 | +0.18(+1.09%) |
Jul 08, 2015 | 16.74 | 16.74 | 16.39 | 16.46 | 1,729,864 | -0.40(-2.37%) |
Jul 07, 2015 | 16.86 | 16.91 | 16.39 | 16.86 | 2,492,398 | +0.01(+0.06%) |
Jul 06, 2015 | 17.12 | 17.17 | 16.73 | 16.85 | 1,811,970 | -0.35(-2.03%) |
Jul 02, 2015 | 17.29 | 17.20 | 17.20 | 17.20 | 1,525,500 | -0.06(-0.35%) |
Jul 01, 2015 | 17.58 | 17.68 | 17.20 | 17.26 | 2,439,951 | -0.25(-1.43%) |
Jun 30, 2015 | 17.44 | 17.58 | 17.39 | 17.51 | 2,002,277 | +0.17(+0.98%) |
Jun 29, 2015 | 17.50 | 17.69 | 17.29 | 17.34 | 2,183,874 | -0.41(-2.31%) |
Jun 26, 2015 | 18.10 | 18.14 | 17.57 | 17.75 | 3,261,992 | -0.34(-1.88%) |
Jun 25, 2015 | 18.32 | 18.34 | 17.92 | 18.09 | 1,343,239 | -0.18(-0.99%) |
Jun 24, 2015 | 18.17 | 18.37 | 18.12 | 18.27 | 2,436,749 | +0.09(+0.50%) |
Jun 23, 2015 | 18.16 | 18.25 | 18.07 | 18.18 | 1,387,505 | -0.01(-0.05%) |
Jun 22, 2015 | 18.24 | 18.30 | 18.12 | 18.19 | 1,331,434 | -0.01(-0.05%) |
Jun 19, 2015 | 18.26 | 18.29 | 18.09 | 18.20 | 2,558,902 | -0.01(-0.05%) |
Jun 18, 2015 | 18.02 | 18.21 | 17.92 | 18.21 | 2,178,560 | +0.20(+1.11%) |
Jun 17, 2015 | 17.85 | 18.07 | 17.85 | 18.01 | 1,888,520 | +0.08(+0.45%) |
Jun 16, 2015 | 17.78 | 17.98 | 17.77 | 17.93 | 1,458,518 | +0.10(+0.56%) |
Jun 15, 2015 | 17.82 | 17.93 | 17.47 | 17.83 | 1,788,718 | -0.08(-0.45%) |
Jun 12, 2015 | 18.15 | 18.16 | 17.89 | 17.91 | 1,253,911 | -0.27(-1.46%) |
Jun 11, 2015 | 17.97 | 18.23 | 17.89 | 18.18 | 3,586,260 | +0.29(+1.59%) |
Jun 10, 2015 | 17.51 | 17.95 | 17.48 | 17.89 | 2,422,098 | +0.43(+2.46%) |
Jun 09, 2015 | 17.50 | 17.57 | 17.23 | 17.46 | 1,873,055 | +0.01(+0.03%) |
Jun 08, 2015 | 17.75 | 17.78 | 17.31 | 17.45 | 2,324,278 | -0.30(-1.66%) |
Jun 05, 2015 | 17.64 | 17.80 | 17.46 | 17.75 | 1,744,867 | +0.16(+0.88%) |
Jun 04, 2015 | 17.62 | 17.81 | 17.55 | 17.59 | 1,961,138 | -0.30(-1.70%) |
Jun 03, 2015 | 17.24 | 17.95 | 17.04 | 17.90 | 5,532,631 | +1.12(+6.67%) |
Jun 02, 2015 | 16.87 | 16.92 | 16.70 | 16.78 | 1,464,868 | -0.11(-0.65%) |
Jun 01, 2015 | 16.87 | 17.00 | 16.81 | 16.89 | 1,532,885 | +0.02(+0.12%) |
May 29, 2015 | 16.97 | 17.07 | 16.82 | 16.87 | 2,771,285 | -0.18(-1.06%) |
May 28, 2015 | 17.00 | 17.17 | 17.00 | 17.05 | 1,323,902 | +0.05(+0.26%) |
May 27, 2015 | 16.80 | 17.05 | 16.71 | 17.00 | 1,524,642 | +0.23(+1.40%) |
May 26, 2015 | 16.93 | 16.95 | 16.73 | 16.77 | 1,264,093 | -0.17(-1.00%) |
May 22, 2015 | 16.82 | 16.94 | 16.94 | 16.94 | 1,826,900 | +0.05(+0.30%) |
May 21, 2015 | 16.80 | 16.96 | 16.80 | 16.89 | 1,784,607 | +0.05(+0.30%) |
May 20, 2015 | 16.97 | 17.05 | 16.83 | 16.84 | 2,044,168 | -0.16(-0.94%) |
May 19, 2015 | 17.25 | 17.28 | 16.93 | 17.00 | 2,123,891 | -0.25(-1.45%) |
May 18, 2015 | 17.06 | 17.33 | 16.96 | 17.25 | 2,907,225 | +0.15(+0.88%) |
May 15, 2015 | 16.77 | 17.23 | 16.72 | 17.10 | 4,249,427 | +0.29(+1.69%) |
May 14, 2015 | 16.81 | 16.90 | 16.75 | 16.82 | 2,020,139 | +0.01(+0.03%) |
May 13, 2015 | 16.63 | 16.86 | 16.63 | 16.81 | 1,916,751 | +0.05(+0.30%) |
May 12, 2015 | 16.68 | 16.89 | 16.46 | 16.76 | 2,541,677 | -0.04(-0.27%) |
May 11, 2015 | 16.57 | 16.91 | 16.38 | 16.80 | 4,373,202 | +0.23(+1.42%) |
May 08, 2015 | 15.93 | 16.74 | 15.93 | 16.57 | 9,802,079 | +1.26(+8.23%) |
May 07, 2015 | 15.20 | 15.45 | 15.12 | 15.31 | 3,306,560 | -0.04(-0.26%) |
May 06, 2015 | 15.39 | 15.42 | 15.26 | 15.35 | 2,486,143 | +0.02(+0.13%) |
May 05, 2015 | 15.37 | 15.49 | 15.29 | 15.33 | 2,229,599 | -0.08(-0.52%) |
May 04, 2015 | 15.20 | 15.49 | 15.17 | 15.41 | 1,969,355 | +0.28(+1.85%) |