Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.74 | 18.76 | 18.38 | 18.45 | 20,768,504 | -0.36(-1.92%) |
Jul 30, 2015 | 18.58 | 18.82 | 18.44 | 18.81 | 20,254,092 | -0.13(-0.68%) |
Jul 29, 2015 | 18.62 | 19.02 | 18.59 | 18.94 | 15,976,554 | +0.31(+1.69%) |
Jul 28, 2015 | 18.63 | 18.70 | 18.34 | 18.62 | 16,419,651 | +0.22(+1.20%) |
Jul 27, 2015 | 18.45 | 18.49 | 18.15 | 18.40 | 21,861,624 | -0.18(-0.98%) |
Jul 24, 2015 | 18.74 | 18.90 | 18.47 | 18.58 | 27,040,728 | -0.20(-1.06%) |
Jul 23, 2015 | 18.95 | 19.05 | 18.73 | 18.78 | 13,004,471 | -0.19(-1.01%) |
Jul 22, 2015 | 19.04 | 19.09 | 18.91 | 18.97 | 11,469,796 | -0.05(-0.26%) |
Jul 21, 2015 | 18.97 | 19.16 | 18.98 | 19.02 | 7,463,541 | +0.04(+0.23%) |
Jul 20, 2015 | 19.11 | 19.14 | 18.91 | 18.98 | 11,160,943 | -0.05(-0.24%) |
Jul 17, 2015 | 19.00 | 19.04 | 18.85 | 19.03 | 12,017,656 | -0.07(-0.36%) |
Jul 16, 2015 | 19.11 | 19.24 | 19.01 | 19.10 | 17,406,212 | +0.08(+0.40%) |
Jul 15, 2015 | 18.73 | 19.02 | 18.55 | 19.02 | 28,721,756 | +0.26(+1.39%) |
Jul 14, 2015 | 18.59 | 18.83 | 18.58 | 18.76 | 13,370,496 | +0.03(+0.14%) |
Jul 13, 2015 | 18.73 | 18.82 | 18.70 | 18.73 | 13,613,293 | +0.21(+1.14%) |
Jul 10, 2015 | 18.53 | 18.63 | 18.39 | 18.52 | 13,335,516 | +0.31(+1.71%) |
Jul 09, 2015 | 18.33 | 18.41 | 18.13 | 18.21 | 18,903,706 | +0.19(+1.07%) |
Jul 08, 2015 | 18.14 | 18.26 | 17.93 | 18.02 | 16,103,886 | -0.40(-2.19%) |
Jul 07, 2015 | 18.45 | 18.50 | 17.86 | 18.42 | 28,412,434 | -0.08(-0.45%) |
Jul 06, 2015 | 18.33 | 18.57 | 18.27 | 18.50 | 16,422,380 | -0.08(-0.44%) |
Jul 02, 2015 | 18.66 | 18.59 | 18.59 | 18.59 | 12,186,227 | -0.10(-0.55%) |
Jul 01, 2015 | 18.86 | 18.94 | 18.59 | 18.69 | 14,676,122 | +0.16(+0.86%) |
Jun 30, 2015 | 18.62 | 18.75 | 18.38 | 18.53 | 20,721,470 | +0.17(+0.94%) |
Jun 29, 2015 | 18.68 | 18.74 | 18.33 | 18.36 | 20,890,594 | -0.63(-3.31%) |
Jun 26, 2015 | 18.92 | 19.03 | 18.82 | 18.99 | 12,579,986 | +0.17(+0.90%) |
Jun 25, 2015 | 19.06 | 19.07 | 18.81 | 18.82 | 10,878,894 | -0.10(-0.54%) |
Jun 24, 2015 | 19.06 | 19.16 | 18.91 | 18.92 | 19,587,982 | -0.18(-0.92%) |
Jun 23, 2015 | 19.08 | 19.27 | 19.05 | 19.10 | 25,122,980 | +0.12(+0.63%) |
Jun 22, 2015 | 18.76 | 19.04 | 18.73 | 18.98 | 24,632,740 | +0.37(+1.97%) |
Jun 19, 2015 | 18.70 | 18.77 | 18.57 | 18.61 | 23,163,882 | -0.17(-0.90%) |
Jun 18, 2015 | 18.67 | 18.86 | 18.53 | 18.78 | 18,036,910 | +0.24(+1.29%) |
Jun 17, 2015 | 18.69 | 18.82 | 18.51 | 18.54 | 24,801,170 | -0.10(-0.55%) |
Jun 16, 2015 | 18.31 | 18.75 | 18.31 | 18.64 | 24,795,378 | +0.25(+1.37%) |
Jun 15, 2015 | 18.32 | 18.48 | 18.22 | 18.39 | 16,910,212 | -0.07(-0.36%) |
Jun 12, 2015 | 18.52 | 18.60 | 18.37 | 18.46 | 15,749,306 | -0.10(-0.53%) |
Jun 11, 2015 | 18.62 | 18.72 | 18.52 | 18.56 | 20,324,100 | -0.05(-0.28%) |
Jun 10, 2015 | 18.37 | 18.62 | 18.24 | 18.61 | 26,636,022 | +0.52(+2.87%) |
Jun 09, 2015 | 18.05 | 18.18 | 17.94 | 18.09 | 18,777,978 | +0.11(+0.59%) |
Jun 08, 2015 | 18.03 | 18.14 | 17.94 | 17.98 | 19,751,246 | -0.04(-0.20%) |
Jun 05, 2015 | 18.18 | 18.45 | 17.98 | 18.02 | 31,079,642 | +0.21(+1.19%) |
Jun 04, 2015 | 17.67 | 17.91 | 17.67 | 17.81 | 18,263,750 | -0.06(-0.33%) |
Jun 03, 2015 | 17.63 | 17.92 | 17.54 | 17.87 | 21,411,508 | +0.38(+2.18%) |
Jun 02, 2015 | 17.31 | 17.60 | 17.26 | 17.49 | 15,304,798 | +0.19(+1.09%) |
Jun 01, 2015 | 17.24 | 17.38 | 17.18 | 17.30 | 13,667,954 | +0.00(+0.02%) |
May 29, 2015 | 17.47 | 17.48 | 17.17 | 17.30 | 15,610,291 | -0.21(-1.19%) |
May 28, 2015 | 17.46 | 17.53 | 17.28 | 17.50 | 12,701,586 | +0.04(+0.23%) |
May 27, 2015 | 17.46 | 17.53 | 17.34 | 17.46 | 13,927,611 | +0.10(+0.55%) |
May 26, 2015 | 17.59 | 17.61 | 17.30 | 17.37 | 15,196,088 | -0.25(-1.41%) |
May 22, 2015 | 17.65 | 17.62 | 17.62 | 17.62 | 13,015,623 | -0.12(-0.67%) |
May 21, 2015 | 17.56 | 17.77 | 17.54 | 17.74 | 21,347,480 | +0.10(+0.56%) |
May 20, 2015 | 17.67 | 17.73 | 17.45 | 17.64 | 18,158,932 | -0.05(-0.28%) |
May 19, 2015 | 17.72 | 17.72 | 17.57 | 17.69 | 15,490,794 | +0.13(+0.72%) |
May 18, 2015 | 17.45 | 17.64 | 17.42 | 17.56 | 12,634,282 | +0.16(+0.91%) |
May 15, 2015 | 17.61 | 17.61 | 17.31 | 17.40 | 14,866,756 | -0.19(-1.07%) |
May 14, 2015 | 17.63 | 17.70 | 17.51 | 17.59 | 13,906,307 | +0.02(+0.09%) |
May 13, 2015 | 17.47 | 17.63 | 17.44 | 17.57 | 18,210,856 | -0.00(-0.02%) |
May 12, 2015 | 17.62 | 17.72 | 17.47 | 17.58 | 22,851,298 | -0.06(-0.36%) |
May 11, 2015 | 17.31 | 17.68 | 17.25 | 17.64 | 28,571,430 | +0.35(+2.01%) |
May 08, 2015 | 17.19 | 17.35 | 16.98 | 17.29 | 23,179,952 | +0.06(+0.35%) |
May 07, 2015 | 17.18 | 17.45 | 16.78 | 17.23 | 29,479,188 | +0.22(+1.29%) |
May 06, 2015 | 17.22 | 17.25 | 16.88 | 17.01 | 19,921,978 | -0.11(-0.63%) |
May 05, 2015 | 17.15 | 17.35 | 17.09 | 17.12 | 14,037,823 | -0.11(-0.65%) |
May 04, 2015 | 17.16 | 17.27 | 17.09 | 17.23 | 12,427,993 | +0.15(+0.88%) |