Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.95 | 16.14 | 15.92 | 15.96 | 5,256,342 | +0.17(+1.06%) |
Jul 30, 2015 | 15.78 | 15.90 | 15.73 | 15.79 | 4,599,945 | -0.04(-0.24%) |
Jul 29, 2015 | 15.76 | 15.91 | 15.64 | 15.83 | 5,020,872 | +0.06(+0.41%) |
Jul 28, 2015 | 15.73 | 15.89 | 15.65 | 15.76 | 5,648,045 | +0.05(+0.33%) |
Jul 27, 2015 | 15.71 | 15.83 | 15.65 | 15.71 | 3,430,979 | +0.03(+0.17%) |
Jul 24, 2015 | 15.55 | 15.76 | 15.54 | 15.69 | 4,294,704 | +0.09(+0.58%) |
Jul 23, 2015 | 15.85 | 15.87 | 15.51 | 15.60 | 4,471,332 | -0.26(-1.63%) |
Jul 22, 2015 | 15.71 | 15.90 | 15.64 | 15.85 | 3,712,163 | +0.14(+0.90%) |
Jul 21, 2015 | 15.79 | 15.88 | 15.71 | 15.71 | 3,158,312 | -0.08(-0.49%) |
Jul 20, 2015 | 15.72 | 15.83 | 15.66 | 15.79 | 2,365,282 | +0.00(+0.00%) |
Jul 17, 2015 | 15.85 | 15.92 | 15.74 | 15.79 | 5,167,503 | -0.06(-0.37%) |
Jul 16, 2015 | 15.74 | 15.88 | 15.69 | 15.85 | 5,497,877 | +0.18(+1.15%) |
Jul 15, 2015 | 15.53 | 15.76 | 15.45 | 15.67 | 6,017,919 | +0.10(+0.62%) |
Jul 14, 2015 | 15.56 | 15.65 | 15.42 | 15.57 | 6,005,451 | +0.05(+0.29%) |
Jul 13, 2015 | 15.54 | 15.65 | 15.40 | 15.53 | 5,414,935 | +0.10(+0.67%) |
Jul 10, 2015 | 15.36 | 15.57 | 15.29 | 15.42 | 4,895,505 | +0.16(+1.06%) |
Jul 09, 2015 | 15.51 | 15.51 | 15.22 | 15.26 | 3,727,279 | -0.14(-0.88%) |
Jul 08, 2015 | 15.20 | 15.53 | 15.20 | 15.40 | 8,711,594 | +0.10(+0.68%) |
Jul 07, 2015 | 15.02 | 15.30 | 15.02 | 15.29 | 6,682,554 | +0.32(+2.16%) |
Jul 06, 2015 | 14.71 | 14.98 | 14.67 | 14.97 | 6,961,025 | +0.18(+1.22%) |
Jul 02, 2015 | 14.92 | 14.79 | 14.79 | 14.79 | 4,518,661 | +0.11(+0.75%) |
Jul 01, 2015 | 14.50 | 14.69 | 14.42 | 14.68 | 4,579,750 | +0.28(+1.93%) |
Jun 30, 2015 | 14.59 | 14.65 | 14.36 | 14.40 | 6,219,599 | -0.08(-0.57%) |
Jun 29, 2015 | 14.73 | 14.89 | 14.47 | 14.48 | 4,790,397 | -0.29(-1.99%) |
Jun 26, 2015 | 14.77 | 14.91 | 14.72 | 14.78 | 4,400,675 | +0.01(+0.04%) |
Jun 25, 2015 | 14.87 | 14.88 | 14.77 | 14.77 | 3,218,677 | -0.08(-0.56%) |
Jun 24, 2015 | 14.92 | 14.99 | 14.79 | 14.86 | 3,623,966 | -0.06(-0.39%) |
Jun 23, 2015 | 15.00 | 15.06 | 14.87 | 14.91 | 3,569,238 | -0.10(-0.68%) |
Jun 22, 2015 | 15.31 | 15.31 | 15.00 | 15.02 | 4,621,859 | -0.17(-1.09%) |
Jun 19, 2015 | 15.23 | 15.34 | 15.18 | 15.18 | 4,153,512 | -0.17(-1.08%) |
Jun 18, 2015 | 15.11 | 15.42 | 15.11 | 15.35 | 4,668,638 | +0.26(+1.69%) |
Jun 17, 2015 | 14.97 | 15.12 | 14.84 | 15.09 | 2,807,701 | +0.12(+0.77%) |
Jun 16, 2015 | 14.86 | 15.02 | 14.82 | 14.98 | 4,540,801 | +0.12(+0.77%) |
Jun 15, 2015 | 14.83 | 14.93 | 14.77 | 14.86 | 5,710,734 | -0.01(-0.04%) |
Jun 12, 2015 | 14.90 | 14.95 | 14.84 | 14.87 | 4,794,736 | -0.08(-0.56%) |
Jun 11, 2015 | 14.96 | 15.04 | 14.91 | 14.95 | 4,843,033 | +0.08(+0.56%) |
Jun 10, 2015 | 14.72 | 15.00 | 14.68 | 14.87 | 3,232,078 | +0.13(+0.91%) |
Jun 09, 2015 | 14.91 | 14.93 | 14.71 | 14.73 | 2,097,883 | -0.16(-1.07%) |
Jun 08, 2015 | 14.94 | 14.99 | 14.84 | 14.89 | 3,268,967 | -0.02(-0.13%) |
Jun 05, 2015 | 14.94 | 15.02 | 14.79 | 14.91 | 4,707,882 | -0.20(-1.31%) |
Jun 04, 2015 | 15.16 | 15.24 | 15.08 | 15.11 | 3,532,506 | -0.07(-0.46%) |
Jun 03, 2015 | 15.35 | 15.37 | 15.13 | 15.18 | 3,674,064 | -0.17(-1.12%) |
Jun 02, 2015 | 15.47 | 15.47 | 15.24 | 15.35 | 3,420,036 | -0.15(-0.99%) |
Jun 01, 2015 | 15.33 | 15.57 | 15.28 | 15.51 | 4,022,954 | +0.20(+1.29%) |
May 29, 2015 | 15.54 | 15.60 | 15.25 | 15.31 | 7,569,072 | -0.23(-1.48%) |
May 28, 2015 | 15.51 | 15.57 | 15.41 | 15.54 | 3,408,498 | +0.01(+0.04%) |
May 27, 2015 | 15.38 | 15.56 | 15.34 | 15.53 | 2,231,164 | +0.18(+1.17%) |
May 26, 2015 | 15.53 | 15.55 | 15.33 | 15.35 | 4,649,787 | -0.20(-1.27%) |
May 22, 2015 | 15.54 | 15.55 | 15.55 | 15.55 | 1,996,762 | +0.02(+0.12%) |
May 21, 2015 | 15.67 | 15.71 | 15.44 | 15.53 | 2,970,041 | -0.10(-0.61%) |
May 20, 2015 | 15.63 | 15.77 | 15.60 | 15.63 | 2,243,649 | -0.02(-0.12%) |
May 19, 2015 | 15.63 | 15.73 | 15.59 | 15.65 | 3,454,520 | -0.03(-0.20%) |
May 18, 2015 | 15.66 | 15.74 | 15.57 | 15.68 | 2,579,958 | -0.06(-0.37%) |
May 15, 2015 | 15.69 | 15.74 | 15.61 | 15.74 | 8,249,896 | +0.10(+0.65%) |
May 14, 2015 | 15.37 | 15.63 | 15.37 | 15.63 | 3,535,610 | +0.33(+2.13%) |
May 13, 2015 | 15.48 | 15.61 | 15.25 | 15.31 | 4,926,476 | -0.11(-0.70%) |
May 12, 2015 | 15.32 | 15.46 | 15.15 | 15.42 | 3,748,641 | +0.00(+0.00%) |
May 11, 2015 | 15.62 | 15.65 | 15.32 | 15.42 | 5,960,251 | -0.27(-1.71%) |
May 08, 2015 | 15.65 | 15.99 | 15.63 | 15.69 | 4,889,109 | +0.21(+1.36%) |
May 07, 2015 | 15.32 | 15.53 | 15.16 | 15.47 | 5,731,882 | +0.21(+1.38%) |
May 06, 2015 | 15.26 | 15.28 | 15.13 | 15.26 | 5,177,256 | +0.03(+0.21%) |
May 05, 2015 | 15.51 | 15.56 | 15.20 | 15.23 | 4,920,329 | -0.36(-2.34%) |
May 04, 2015 | 15.57 | 15.72 | 15.53 | 15.60 | 4,486,634 | +0.10(+0.66%) |