Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.10 | 16.12 | 15.99 | 16.01 | 1,921,275 | +0.19(+1.20%) |
Jul 30, 2015 | 15.82 | 15.86 | 15.75 | 15.82 | 1,543,745 | +0.08(+0.50%) |
Jul 29, 2015 | 15.64 | 15.84 | 15.64 | 15.75 | 1,789,924 | +0.06(+0.35%) |
Jul 28, 2015 | 15.56 | 15.71 | 15.53 | 15.69 | 2,366,458 | +0.15(+0.97%) |
Jul 27, 2015 | 15.71 | 15.71 | 15.51 | 15.54 | 2,799,967 | -0.25(-1.60%) |
Jul 24, 2015 | 16.08 | 16.09 | 15.77 | 15.79 | 3,430,120 | -0.51(-3.15%) |
Jul 23, 2015 | 16.65 | 16.67 | 16.25 | 16.31 | 5,087,224 | +0.21(+1.28%) |
Jul 22, 2015 | 15.97 | 16.20 | 15.96 | 16.10 | 3,788,493 | -0.20(-1.21%) |
Jul 21, 2015 | 16.38 | 16.43 | 16.28 | 16.30 | 2,027,321 | -0.06(-0.34%) |
Jul 20, 2015 | 16.35 | 16.42 | 16.31 | 16.35 | 1,438,477 | +0.05(+0.29%) |
Jul 17, 2015 | 16.34 | 16.35 | 16.27 | 16.31 | 1,660,643 | -0.09(-0.58%) |
Jul 16, 2015 | 16.46 | 16.50 | 16.38 | 16.40 | 1,974,814 | +0.20(+1.22%) |
Jul 15, 2015 | 16.17 | 16.25 | 16.12 | 16.20 | 1,899,767 | -0.28(-1.72%) |
Jul 14, 2015 | 16.54 | 16.58 | 16.44 | 16.49 | 2,152,443 | +0.09(+0.58%) |
Jul 13, 2015 | 16.39 | 16.45 | 16.35 | 16.39 | 1,832,886 | +0.13(+0.83%) |
Jul 10, 2015 | 16.39 | 16.39 | 16.19 | 16.26 | 2,363,039 | +0.46(+2.90%) |
Jul 09, 2015 | 15.98 | 16.03 | 15.79 | 15.80 | 3,290,519 | -0.09(-0.60%) |
Jul 08, 2015 | 16.01 | 16.05 | 15.88 | 15.90 | 3,528,204 | -0.26(-1.61%) |
Jul 07, 2015 | 15.92 | 16.20 | 15.76 | 16.16 | 6,997,968 | -0.05(-0.29%) |
Jul 06, 2015 | 16.11 | 16.28 | 16.08 | 16.20 | 2,884,527 | -0.22(-1.35%) |
Jul 02, 2015 | 16.50 | 16.42 | 16.42 | 16.42 | 2,214,632 | -0.06(-0.33%) |
Jul 01, 2015 | 16.65 | 16.73 | 16.41 | 16.48 | 2,445,019 | -0.01(-0.05%) |
Jun 30, 2015 | 16.81 | 16.84 | 16.39 | 16.49 | 5,539,721 | -0.32(-1.93%) |
Jun 29, 2015 | 16.98 | 17.09 | 16.78 | 16.81 | 3,627,719 | -0.46(-2.65%) |
Jun 26, 2015 | 17.04 | 17.27 | 17.04 | 17.27 | 5,813,471 | +0.27(+1.58%) |
Jun 25, 2015 | 17.08 | 17.14 | 16.98 | 17.00 | 2,959,882 | -0.16(-0.92%) |
Jun 24, 2015 | 17.23 | 17.34 | 17.15 | 17.16 | 2,690,803 | -0.43(-2.47%) |
Jun 23, 2015 | 17.59 | 17.65 | 17.51 | 17.59 | 2,165,070 | -0.12(-0.67%) |
Jun 22, 2015 | 17.85 | 17.86 | 17.70 | 17.71 | 1,459,674 | +0.09(+0.54%) |
Jun 19, 2015 | 17.75 | 17.77 | 17.58 | 17.62 | 2,695,203 | +0.13(+0.77%) |
Jun 18, 2015 | 17.36 | 17.61 | 17.35 | 17.48 | 2,989,401 | -0.11(-0.63%) |
Jun 17, 2015 | 17.93 | 17.96 | 17.44 | 17.59 | 5,026,614 | -0.24(-1.37%) |
Jun 16, 2015 | 17.85 | 17.89 | 17.74 | 17.84 | 2,482,208 | +0.06(+0.36%) |
Jun 15, 2015 | 17.66 | 17.79 | 17.63 | 17.78 | 1,600,837 | -0.21(-1.14%) |
Jun 12, 2015 | 17.96 | 18.05 | 17.90 | 17.98 | 1,609,699 | +0.06(+0.31%) |
Jun 11, 2015 | 17.96 | 17.96 | 17.81 | 17.93 | 1,615,206 | -0.19(-1.05%) |
Jun 10, 2015 | 18.10 | 18.21 | 18.07 | 18.11 | 1,854,634 | +0.26(+1.46%) |
Jun 09, 2015 | 17.93 | 17.97 | 17.85 | 17.85 | 1,498,402 | -0.05(-0.26%) |
Jun 08, 2015 | 17.89 | 17.96 | 17.84 | 17.90 | 1,998,691 | -0.10(-0.57%) |
Jun 05, 2015 | 18.27 | 18.03 | 17.81 | 18.00 | 4,603,758 | -0.27(-1.47%) |
Jun 04, 2015 | 18.63 | 18.68 | 18.22 | 18.27 | 10,069,243 | +0.63(+3.58%) |
Jun 03, 2015 | 17.56 | 17.73 | 17.55 | 17.64 | 2,111,857 | +0.24(+1.41%) |
Jun 02, 2015 | 17.38 | 17.48 | 17.36 | 17.40 | 1,806,285 | +0.28(+1.66%) |
Jun 01, 2015 | 17.26 | 17.28 | 17.07 | 17.11 | 1,798,445 | -0.13(-0.78%) |
May 29, 2015 | 17.33 | 17.44 | 17.17 | 17.25 | 2,445,748 | -0.11(-0.64%) |
May 28, 2015 | 17.29 | 17.36 | 17.26 | 17.36 | 1,989,824 | +0.06(+0.37%) |
May 27, 2015 | 17.19 | 17.33 | 17.18 | 17.29 | 2,599,260 | +0.26(+1.53%) |
May 26, 2015 | 17.18 | 17.19 | 16.99 | 17.03 | 1,362,030 | -0.09(-0.51%) |
May 22, 2015 | 17.12 | 17.12 | 17.12 | 17.12 | 1,130,617 | -0.20(-1.14%) |
May 21, 2015 | 17.29 | 17.36 | 17.26 | 17.32 | 1,228,548 | +0.13(+0.74%) |
May 20, 2015 | 17.08 | 17.23 | 17.08 | 17.19 | 1,563,191 | +0.01(+0.05%) |
May 19, 2015 | 17.30 | 17.31 | 17.14 | 17.18 | 3,705,805 | -0.31(-1.76%) |
May 18, 2015 | 17.59 | 17.60 | 17.44 | 17.49 | 2,010,620 | -0.05(-0.27%) |
May 15, 2015 | 17.44 | 17.55 | 17.40 | 17.54 | 1,240,847 | +0.02(+0.09%) |
May 14, 2015 | 17.54 | 17.59 | 17.45 | 17.52 | 2,336,540 | +0.15(+0.86%) |
May 13, 2015 | 17.36 | 17.51 | 17.35 | 17.37 | 1,966,735 | +0.21(+1.20%) |
May 12, 2015 | 17.18 | 17.26 | 17.15 | 17.17 | 2,019,603 | -0.06(-0.37%) |
May 11, 2015 | 17.28 | 17.33 | 17.21 | 17.23 | 2,161,054 | -0.06(-0.32%) |
May 08, 2015 | 17.29 | 17.36 | 17.25 | 17.29 | 2,415,905 | +0.43(+2.53%) |
May 07, 2015 | 16.95 | 16.98 | 16.84 | 16.86 | 1,655,325 | -0.09(-0.56%) |
May 06, 2015 | 17.09 | 17.14 | 16.89 | 16.95 | 2,473,353 | +0.10(+0.61%) |
May 05, 2015 | 17.03 | 17.07 | 16.84 | 16.85 | 2,079,508 | -0.05(-0.28%) |
May 04, 2015 | 16.81 | 16.91 | 16.80 | 16.90 | 2,565,029 | -0.43(-2.46%) |