Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.76 | 14.93 | 14.32 | 14.41 | 4,665,438 | -0.39(-2.63%) |
Jul 30, 2015 | 14.85 | 15.28 | 14.58 | 14.80 | 9,158,722 | -0.22(-1.45%) |
Jul 29, 2015 | 14.19 | 15.18 | 13.87 | 15.02 | 6,238,949 | +0.62(+4.31%) |
Jul 28, 2015 | 13.93 | 14.60 | 13.61 | 14.40 | 6,480,478 | +0.66(+4.77%) |
Jul 27, 2015 | 13.84 | 14.21 | 13.39 | 13.74 | 7,063,063 | -0.34(-2.42%) |
Jul 24, 2015 | 15.03 | 15.18 | 14.04 | 14.08 | 6,330,073 | -0.89(-5.95%) |
Jul 23, 2015 | 14.65 | 16.00 | 14.42 | 14.97 | 7,354,482 | +0.38(+2.57%) |
Jul 22, 2015 | 14.56 | 14.76 | 14.39 | 14.60 | 6,464,415 | -0.17(-1.12%) |
Jul 21, 2015 | 14.64 | 14.96 | 14.56 | 14.76 | 4,596,019 | +0.33(+2.30%) |
Jul 20, 2015 | 14.52 | 14.56 | 14.12 | 14.43 | 6,130,546 | -0.13(-0.90%) |
Jul 17, 2015 | 14.93 | 15.18 | 14.56 | 14.56 | 5,498,844 | -0.44(-2.91%) |
Jul 16, 2015 | 15.66 | 15.73 | 14.98 | 15.00 | 5,175,228 | -0.20(-1.32%) |
Jul 15, 2015 | 15.96 | 16.03 | 15.15 | 15.20 | 4,257,781 | -0.95(-5.90%) |
Jul 14, 2015 | 15.69 | 16.21 | 15.55 | 16.15 | 3,785,005 | +0.49(+3.13%) |
Jul 13, 2015 | 15.55 | 15.91 | 15.35 | 15.67 | 3,531,198 | +0.18(+1.19%) |
Jul 10, 2015 | 15.63 | 15.75 | 15.30 | 15.48 | 4,433,699 | +0.08(+0.51%) |
Jul 09, 2015 | 15.43 | 15.63 | 15.18 | 15.40 | 4,730,781 | +0.31(+2.09%) |
Jul 08, 2015 | 15.03 | 15.42 | 14.94 | 15.09 | 5,915,486 | -0.26(-1.71%) |
Jul 07, 2015 | 14.94 | 15.38 | 14.51 | 15.35 | 4,669,726 | +0.43(+2.87%) |
Jul 06, 2015 | 15.22 | 15.46 | 14.87 | 14.92 | 4,985,447 | -0.62(-3.99%) |
Jul 02, 2015 | 15.67 | 15.54 | 15.54 | 15.54 | 3,247,496 | +0.03(+0.23%) |
Jul 01, 2015 | 16.41 | 16.43 | 15.45 | 15.51 | 5,522,885 | -0.94(-5.71%) |
Jun 30, 2015 | 16.61 | 16.68 | 16.28 | 16.45 | 2,799,154 | +0.03(+0.19%) |
Jun 29, 2015 | 16.06 | 16.74 | 16.00 | 16.42 | 4,303,141 | +0.04(+0.27%) |
Jun 26, 2015 | 16.25 | 16.50 | 16.02 | 16.37 | 8,652,490 | +0.04(+0.21%) |
Jun 25, 2015 | 16.83 | 17.00 | 16.32 | 16.34 | 5,339,014 | -0.60(-3.56%) |
Jun 24, 2015 | 17.39 | 17.54 | 16.92 | 16.94 | 3,957,640 | -0.55(-3.15%) |
Jun 23, 2015 | 17.35 | 17.63 | 17.28 | 17.49 | 2,921,122 | +0.14(+0.81%) |
Jun 22, 2015 | 17.40 | 17.49 | 17.14 | 17.35 | 4,284,495 | +0.07(+0.40%) |
Jun 19, 2015 | 17.55 | 17.77 | 17.10 | 17.28 | 5,013,702 | -0.32(-1.84%) |
Jun 18, 2015 | 18.38 | 18.56 | 17.59 | 17.61 | 4,352,691 | -0.69(-3.77%) |
Jun 17, 2015 | 18.55 | 18.73 | 18.11 | 18.30 | 2,265,750 | +0.05(+0.29%) |
Jun 16, 2015 | 18.14 | 18.35 | 18.05 | 18.24 | 2,158,604 | +0.17(+0.92%) |
Jun 15, 2015 | 18.01 | 18.27 | 17.80 | 18.08 | 2,958,243 | -0.24(-1.34%) |
Jun 12, 2015 | 18.31 | 18.52 | 18.31 | 18.32 | 2,224,716 | -0.22(-1.18%) |
Jun 11, 2015 | 18.73 | 18.73 | 18.37 | 18.54 | 2,691,640 | -0.17(-0.89%) |
Jun 10, 2015 | 18.58 | 18.84 | 18.50 | 18.71 | 2,326,076 | +0.48(+2.64%) |
Jun 09, 2015 | 18.46 | 18.75 | 18.13 | 18.23 | 4,059,927 | -0.06(-0.33%) |
Jun 08, 2015 | 18.27 | 18.46 | 17.96 | 18.29 | 4,843,494 | +0.09(+0.48%) |
Jun 05, 2015 | 17.53 | 18.61 | 17.48 | 18.20 | 3,805,123 | +0.54(+3.05%) |
Jun 04, 2015 | 17.91 | 18.10 | 17.64 | 17.66 | 2,496,407 | -0.41(-2.26%) |
Jun 03, 2015 | 18.03 | 18.44 | 17.92 | 18.07 | 2,864,086 | +0.00(+0.00%) |
Jun 02, 2015 | 17.50 | 18.36 | 17.50 | 18.07 | 2,302,331 | +0.67(+3.85%) |
Jun 01, 2015 | 17.64 | 17.64 | 17.12 | 17.40 | 3,112,617 | -0.17(-0.99%) |
May 29, 2015 | 17.42 | 17.90 | 17.38 | 17.57 | 4,141,906 | +0.21(+1.20%) |
May 28, 2015 | 17.59 | 17.68 | 17.14 | 17.37 | 4,089,416 | -0.31(-1.75%) |
May 27, 2015 | 17.36 | 17.71 | 17.16 | 17.67 | 4,234,346 | +0.22(+1.27%) |
May 26, 2015 | 18.13 | 18.36 | 17.34 | 17.45 | 5,653,402 | -1.17(-6.26%) |
May 22, 2015 | 18.50 | 18.62 | 18.62 | 18.62 | 2,046,891 | -0.09(-0.47%) |
May 21, 2015 | 18.36 | 18.91 | 18.26 | 18.70 | 3,727,983 | +0.55(+3.02%) |
May 20, 2015 | 17.82 | 18.30 | 17.71 | 18.16 | 3,377,227 | +0.32(+1.80%) |
May 19, 2015 | 18.42 | 18.42 | 17.36 | 17.84 | 6,087,698 | -0.76(-4.07%) |
May 18, 2015 | 18.17 | 18.73 | 17.90 | 18.59 | 4,354,633 | +0.42(+2.30%) |
May 15, 2015 | 18.21 | 18.30 | 17.84 | 18.17 | 5,299,313 | -0.09(-0.48%) |
May 14, 2015 | 18.67 | 18.90 | 18.15 | 18.26 | 3,517,103 | -0.31(-1.66%) |
May 13, 2015 | 18.86 | 18.97 | 18.47 | 18.57 | 4,560,662 | -0.14(-0.77%) |
May 12, 2015 | 18.30 | 18.92 | 17.91 | 18.71 | 4,632,441 | +0.38(+2.09%) |
May 11, 2015 | 18.91 | 19.06 | 18.24 | 18.33 | 5,006,398 | -0.90(-4.66%) |
May 08, 2015 | 18.65 | 19.27 | 18.18 | 19.23 | 4,000,525 | +0.77(+4.20%) |
May 07, 2015 | 18.84 | 18.88 | 18.19 | 18.45 | 6,546,172 | -0.46(-2.44%) |
May 06, 2015 | 19.06 | 19.53 | 18.74 | 18.91 | 7,416,727 | +0.17(+0.91%) |
May 05, 2015 | 19.55 | 19.84 | 18.67 | 18.74 | 4,874,630 | -0.55(-2.84%) |
May 04, 2015 | 19.51 | 19.63 | 18.99 | 19.29 | 3,265,467 | -0.25(-1.27%) |