Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.34 | 16.34 | 16.14 | 16.19 | 11,390,008 | -0.05(-0.30%) |
Jul 30, 2015 | 16.14 | 16.27 | 16.03 | 16.24 | 13,502,368 | +0.01(+0.06%) |
Jul 29, 2015 | 16.04 | 16.28 | 16.01 | 16.23 | 14,587,547 | +0.22(+1.40%) |
Jul 28, 2015 | 15.78 | 16.05 | 15.64 | 16.01 | 18,427,264 | +0.38(+2.40%) |
Jul 27, 2015 | 15.65 | 15.75 | 15.56 | 15.63 | 18,746,902 | -0.18(-1.16%) |
Jul 24, 2015 | 16.17 | 16.18 | 15.76 | 15.81 | 11,940,419 | -0.34(-2.13%) |
Jul 23, 2015 | 16.37 | 16.38 | 16.09 | 16.16 | 8,820,104 | -0.17(-1.02%) |
Jul 22, 2015 | 16.26 | 16.40 | 16.26 | 16.32 | 7,234,391 | -0.07(-0.43%) |
Jul 21, 2015 | 16.51 | 16.55 | 16.34 | 16.39 | 11,248,714 | -0.14(-0.83%) |
Jul 20, 2015 | 16.56 | 16.62 | 16.47 | 16.53 | 8,077,965 | +0.02(+0.12%) |
Jul 17, 2015 | 16.48 | 16.53 | 16.41 | 16.51 | 8,216,277 | +0.03(+0.20%) |
Jul 16, 2015 | 16.42 | 16.49 | 16.38 | 16.48 | 12,720,380 | +0.25(+1.51%) |
Jul 15, 2015 | 16.27 | 16.33 | 16.15 | 16.23 | 12,663,301 | -0.01(-0.09%) |
Jul 14, 2015 | 16.09 | 16.30 | 16.09 | 16.25 | 11,165,084 | +0.15(+0.91%) |
Jul 13, 2015 | 15.98 | 16.12 | 15.98 | 16.10 | 14,024,439 | +0.35(+2.20%) |
Jul 10, 2015 | 15.73 | 15.83 | 15.61 | 15.75 | 15,200,985 | +0.39(+2.56%) |
Jul 09, 2015 | 15.69 | 15.73 | 15.35 | 15.36 | 18,986,566 | +0.05(+0.30%) |
Jul 08, 2015 | 15.60 | 15.65 | 15.27 | 15.31 | 23,736,910 | -0.52(-3.25%) |
Jul 07, 2015 | 15.68 | 15.87 | 15.26 | 15.83 | 25,692,604 | +0.18(+1.15%) |
Jul 06, 2015 | 15.50 | 15.79 | 15.47 | 15.65 | 16,489,958 | -0.09(-0.60%) |
Jul 02, 2015 | 15.85 | 15.74 | 15.74 | 15.74 | 12,218,750 | -0.02(-0.15%) |
Jul 01, 2015 | 15.82 | 15.85 | 15.63 | 15.77 | 18,359,284 | +0.23(+1.49%) |
Jun 30, 2015 | 15.73 | 15.74 | 15.44 | 15.54 | 24,655,910 | +0.06(+0.36%) |
Jun 29, 2015 | 15.87 | 15.98 | 15.45 | 15.48 | 30,967,334 | -0.66(-4.07%) |
Jun 26, 2015 | 16.21 | 16.25 | 16.04 | 16.14 | 14,344,514 | +0.00(+0.01%) |
Jun 25, 2015 | 16.34 | 16.36 | 16.14 | 16.14 | 10,345,938 | -0.10(-0.64%) |
Jun 24, 2015 | 16.43 | 16.50 | 16.24 | 16.24 | 14,362,200 | -0.24(-1.46%) |
Jun 23, 2015 | 16.49 | 16.54 | 16.41 | 16.48 | 12,220,843 | +0.01(+0.09%) |
Jun 22, 2015 | 16.47 | 16.57 | 16.42 | 16.47 | 15,012,388 | +0.23(+1.41%) |
Jun 19, 2015 | 16.40 | 16.41 | 16.23 | 16.24 | 11,965,435 | -0.19(-1.13%) |
Jun 18, 2015 | 16.21 | 16.53 | 16.19 | 16.42 | 25,168,560 | +0.32(+1.99%) |
Jun 17, 2015 | 16.11 | 16.22 | 15.91 | 16.10 | 23,327,204 | +0.05(+0.33%) |
Jun 16, 2015 | 15.85 | 16.07 | 15.82 | 16.05 | 19,455,882 | +0.18(+1.11%) |
Jun 15, 2015 | 15.81 | 15.93 | 15.68 | 15.87 | 27,458,158 | -0.15(-0.95%) |
Jun 12, 2015 | 16.11 | 16.15 | 15.97 | 16.03 | 19,309,344 | -0.24(-1.45%) |
Jun 11, 2015 | 16.26 | 16.34 | 16.21 | 16.26 | 16,123,402 | +0.10(+0.62%) |
Jun 10, 2015 | 15.93 | 16.24 | 15.92 | 16.16 | 18,302,320 | +0.37(+2.33%) |
Jun 09, 2015 | 15.80 | 15.89 | 15.67 | 15.79 | 14,438,200 | +0.00(+0.00%) |
Jun 08, 2015 | 15.98 | 16.00 | 15.78 | 15.79 | 15,329,410 | -0.21(-1.29%) |
Jun 05, 2015 | 16.02 | 16.12 | 15.87 | 16.00 | 20,448,948 | -0.07(-0.45%) |
Jun 04, 2015 | 16.20 | 16.30 | 15.99 | 16.07 | 22,201,416 | -0.26(-1.60%) |
Jun 03, 2015 | 16.34 | 16.44 | 16.24 | 16.33 | 15,126,411 | +0.09(+0.56%) |
Jun 02, 2015 | 16.19 | 16.37 | 16.07 | 16.24 | 13,730,378 | -0.02(-0.15%) |
Jun 01, 2015 | 16.33 | 16.39 | 16.13 | 16.27 | 19,274,656 | +0.07(+0.42%) |
May 29, 2015 | 16.40 | 16.41 | 16.16 | 16.20 | 13,412,587 | -0.21(-1.29%) |
May 28, 2015 | 16.39 | 16.43 | 16.29 | 16.41 | 14,719,435 | -0.03(-0.18%) |
May 27, 2015 | 16.23 | 16.49 | 16.17 | 16.44 | 10,865,055 | +0.29(+1.77%) |
May 26, 2015 | 16.41 | 16.42 | 16.07 | 16.15 | 18,077,434 | -0.35(-2.13%) |
May 22, 2015 | 16.51 | 16.50 | 16.50 | 16.50 | 7,415,213 | -0.08(-0.46%) |
May 21, 2015 | 16.46 | 16.62 | 16.43 | 16.58 | 10,606,379 | +0.10(+0.61%) |
May 20, 2015 | 16.52 | 16.62 | 16.43 | 16.48 | 11,591,643 | -0.02(-0.14%) |
May 19, 2015 | 16.54 | 16.59 | 16.46 | 16.50 | 27,767,960 | -0.01(-0.08%) |
May 18, 2015 | 16.39 | 16.57 | 16.38 | 16.52 | 16,299,938 | +0.10(+0.59%) |
May 15, 2015 | 16.42 | 16.45 | 16.33 | 16.42 | 15,966,577 | +0.04(+0.22%) |
May 14, 2015 | 16.24 | 16.40 | 16.19 | 16.38 | 23,697,660 | +0.33(+2.06%) |
May 13, 2015 | 16.12 | 16.24 | 16.01 | 16.05 | 23,844,618 | +0.01(+0.06%) |
May 12, 2015 | 15.99 | 16.15 | 15.84 | 16.04 | 28,814,798 | -0.10(-0.60%) |
May 11, 2015 | 16.28 | 16.34 | 16.13 | 16.14 | 22,021,270 | -0.16(-1.00%) |
May 08, 2015 | 16.18 | 16.34 | 16.17 | 16.30 | 31,210,454 | +0.42(+2.67%) |
May 07, 2015 | 15.74 | 15.96 | 15.68 | 15.88 | 28,501,340 | +0.12(+0.79%) |
May 06, 2015 | 15.99 | 16.04 | 15.56 | 15.76 | 48,760,184 | -0.14(-0.85%) |
May 05, 2015 | 16.22 | 16.28 | 15.86 | 15.89 | 34,773,956 | -0.38(-2.33%) |
May 04, 2015 | 16.25 | 16.37 | 16.23 | 16.27 | 24,101,746 | +0.10(+0.64%) |