Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.66 | 16.82 | 16.58 | 16.67 | 2,550,530 | +0.01(+0.04%) |
Jul 30, 2015 | 16.80 | 17.01 | 16.59 | 16.66 | 6,412,874 | -0.10(-0.60%) |
Jul 29, 2015 | 17.48 | 17.57 | 16.47 | 16.76 | 11,944,244 | -0.63(-3.60%) |
Jul 28, 2015 | 17.37 | 17.64 | 17.17 | 17.39 | 5,400,093 | +0.12(+0.71%) |
Jul 27, 2015 | 17.59 | 17.63 | 17.19 | 17.27 | 3,475,658 | -0.36(-2.03%) |
Jul 24, 2015 | 17.85 | 17.89 | 17.59 | 17.62 | 2,765,627 | -0.15(-0.85%) |
Jul 23, 2015 | 17.98 | 18.07 | 17.71 | 17.78 | 1,728,234 | -0.17(-0.97%) |
Jul 22, 2015 | 17.85 | 17.95 | 17.66 | 17.95 | 3,647,394 | +0.01(+0.04%) |
Jul 21, 2015 | 18.11 | 18.18 | 17.90 | 17.94 | 3,066,378 | -0.20(-1.09%) |
Jul 20, 2015 | 18.10 | 18.23 | 17.83 | 18.14 | 2,489,951 | +0.03(+0.18%) |
Jul 17, 2015 | 17.95 | 18.16 | 17.91 | 18.11 | 4,619,897 | +0.25(+1.43%) |
Jul 16, 2015 | 17.95 | 18.01 | 17.71 | 17.86 | 6,654,468 | +0.12(+0.69%) |
Jul 15, 2015 | 18.23 | 18.23 | 17.62 | 17.73 | 3,199,236 | -0.52(-2.84%) |
Jul 14, 2015 | 17.95 | 18.27 | 17.92 | 18.25 | 5,234,711 | +0.44(+2.45%) |
Jul 13, 2015 | 17.61 | 17.93 | 17.52 | 17.81 | 3,506,727 | +0.43(+2.44%) |
Jul 10, 2015 | 17.47 | 17.53 | 17.33 | 17.39 | 3,039,773 | +0.16(+0.90%) |
Jul 09, 2015 | 17.04 | 17.28 | 17.00 | 17.23 | 3,075,319 | +0.19(+1.11%) |
Jul 08, 2015 | 16.99 | 17.21 | 16.94 | 17.04 | 2,158,024 | -0.14(-0.80%) |
Jul 07, 2015 | 17.26 | 17.29 | 16.74 | 17.18 | 4,031,571 | -0.03(-0.18%) |
Jul 06, 2015 | 17.49 | 17.60 | 17.09 | 17.21 | 5,108,760 | -0.25(-1.41%) |
Jul 02, 2015 | 17.35 | 17.46 | 17.46 | 17.46 | 2,493,168 | +0.19(+1.10%) |
Jul 01, 2015 | 17.37 | 17.49 | 17.24 | 17.27 | 2,799,935 | +0.08(+0.48%) |
Jun 30, 2015 | 17.13 | 17.28 | 16.93 | 17.19 | 3,778,931 | +0.29(+1.71%) |
Jun 29, 2015 | 17.23 | 17.26 | 16.85 | 16.90 | 3,457,234 | -0.47(-2.68%) |
Jun 26, 2015 | 17.61 | 17.67 | 17.30 | 17.36 | 9,143,382 | -0.15(-0.87%) |
Jun 25, 2015 | 17.67 | 17.78 | 17.07 | 17.52 | 20,423,088 | +0.85(+5.09%) |
Jun 24, 2015 | 16.94 | 17.01 | 16.66 | 16.67 | 2,391,276 | -0.30(-1.79%) |
Jun 23, 2015 | 16.76 | 16.99 | 16.69 | 16.97 | 3,487,473 | +0.19(+1.14%) |
Jun 22, 2015 | 16.63 | 16.87 | 16.55 | 16.78 | 2,775,379 | +0.30(+1.81%) |
Jun 19, 2015 | 16.64 | 16.64 | 16.35 | 16.48 | 2,707,133 | -0.11(-0.67%) |
Jun 18, 2015 | 16.40 | 16.60 | 16.29 | 16.59 | 1,934,701 | +0.19(+1.18%) |
Jun 17, 2015 | 16.54 | 16.61 | 16.27 | 16.40 | 3,437,382 | -0.10(-0.60%) |
Jun 16, 2015 | 16.41 | 16.53 | 16.30 | 16.50 | 1,747,094 | +0.04(+0.26%) |
Jun 15, 2015 | 16.31 | 16.52 | 16.10 | 16.46 | 2,345,547 | +0.08(+0.46%) |
Jun 12, 2015 | 16.52 | 16.54 | 16.33 | 16.38 | 2,071,011 | -0.25(-1.49%) |
Jun 11, 2015 | 16.74 | 16.78 | 16.58 | 16.63 | 3,151,857 | -0.10(-0.59%) |
Jun 10, 2015 | 16.38 | 16.98 | 16.26 | 16.73 | 4,052,480 | +0.52(+3.21%) |
Jun 09, 2015 | 16.30 | 16.36 | 15.98 | 16.21 | 1,855,340 | -0.09(-0.53%) |
Jun 08, 2015 | 16.57 | 16.64 | 16.28 | 16.30 | 2,397,700 | -0.23(-1.38%) |
Jun 05, 2015 | 16.46 | 16.57 | 16.35 | 16.52 | 1,640,244 | +0.03(+0.16%) |
Jun 04, 2015 | 16.71 | 16.71 | 16.44 | 16.50 | 2,267,851 | -0.22(-1.34%) |
Jun 03, 2015 | 16.47 | 16.73 | 16.47 | 16.72 | 2,434,359 | +0.26(+1.56%) |
Jun 02, 2015 | 16.52 | 16.60 | 16.39 | 16.47 | 2,049,959 | -0.13(-0.78%) |
Jun 01, 2015 | 16.20 | 16.66 | 16.18 | 16.60 | 6,116,159 | +0.40(+2.46%) |
May 29, 2015 | 16.31 | 16.39 | 16.05 | 16.20 | 3,484,822 | -0.05(-0.29%) |
May 28, 2015 | 16.34 | 16.38 | 16.20 | 16.24 | 1,485,305 | -0.15(-0.92%) |
May 27, 2015 | 16.06 | 16.40 | 16.04 | 16.39 | 3,418,866 | +0.34(+2.11%) |
May 26, 2015 | 16.31 | 16.39 | 15.99 | 16.06 | 2,814,294 | -0.32(-1.98%) |
May 22, 2015 | 16.15 | 16.38 | 16.38 | 16.38 | 2,966,865 | +0.20(+1.24%) |
May 21, 2015 | 16.16 | 16.22 | 16.01 | 16.18 | 2,342,664 | +0.05(+0.33%) |
May 20, 2015 | 16.03 | 16.18 | 15.95 | 16.13 | 2,656,690 | +0.09(+0.55%) |
May 19, 2015 | 16.04 | 16.11 | 15.97 | 16.04 | 1,873,908 | -0.02(-0.13%) |
May 18, 2015 | 15.97 | 16.08 | 15.64 | 16.06 | 1,437,963 | +0.06(+0.35%) |
May 15, 2015 | 15.64 | 16.02 | 15.64 | 16.00 | 2,445,478 | +0.05(+0.29%) |
May 14, 2015 | 15.68 | 15.98 | 15.66 | 15.96 | 2,383,207 | +0.35(+2.26%) |
May 13, 2015 | 15.73 | 15.82 | 15.58 | 15.60 | 3,144,710 | -0.05(-0.32%) |
May 12, 2015 | 15.71 | 15.76 | 15.58 | 15.65 | 5,078,623 | -0.08(-0.52%) |
May 11, 2015 | 15.78 | 15.88 | 15.73 | 15.73 | 3,827,305 | -0.06(-0.38%) |
May 08, 2015 | 15.95 | 16.05 | 15.78 | 15.79 | 3,883,768 | +0.01(+0.04%) |
May 07, 2015 | 15.88 | 15.98 | 15.75 | 15.79 | 5,252,892 | -0.06(-0.38%) |
May 06, 2015 | 15.83 | 15.90 | 15.56 | 15.85 | 6,162,420 | +0.11(+0.68%) |
May 05, 2015 | 15.40 | 15.84 | 15.39 | 15.74 | 6,613,843 | +0.34(+2.20%) |
May 04, 2015 | 15.46 | 15.46 | 15.31 | 15.40 | 3,154,860 | +0.01(+0.07%) |