Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.60 | 13.82 | 13.41 | 13.56 | 6,587,294 | -0.15(-1.07%) |
Jul 30, 2015 | 13.32 | 13.87 | 13.18 | 13.71 | 6,502,545 | +0.35(+2.63%) |
Jul 29, 2015 | 12.78 | 13.42 | 12.70 | 13.36 | 3,974,130 | +0.54(+4.19%) |
Jul 28, 2015 | 12.60 | 12.97 | 12.33 | 12.82 | 4,062,967 | +0.29(+2.34%) |
Jul 27, 2015 | 12.93 | 13.04 | 12.44 | 12.53 | 4,282,371 | -0.73(-5.53%) |
Jul 24, 2015 | 13.52 | 13.52 | 13.06 | 13.26 | 3,361,179 | -0.26(-1.95%) |
Jul 23, 2015 | 13.90 | 13.97 | 13.17 | 13.52 | 6,922,332 | -0.31(-2.26%) |
Jul 22, 2015 | 14.18 | 14.18 | 13.65 | 13.84 | 6,010,616 | -0.48(-3.34%) |
Jul 21, 2015 | 14.43 | 14.72 | 14.26 | 14.32 | 2,773,185 | -0.01(-0.07%) |
Jul 20, 2015 | 14.66 | 14.68 | 14.16 | 14.33 | 4,111,895 | -0.36(-2.46%) |
Jul 17, 2015 | 15.22 | 15.22 | 14.67 | 14.69 | 3,755,870 | -0.57(-3.72%) |
Jul 16, 2015 | 15.82 | 15.92 | 15.03 | 15.25 | 4,033,019 | -0.41(-2.62%) |
Jul 15, 2015 | 15.97 | 16.10 | 15.58 | 15.66 | 3,890,410 | -0.44(-2.73%) |
Jul 14, 2015 | 15.77 | 16.30 | 15.71 | 16.10 | 3,622,388 | +0.25(+1.60%) |
Jul 13, 2015 | 15.82 | 15.88 | 15.42 | 15.85 | 4,040,461 | +0.04(+0.25%) |
Jul 10, 2015 | 16.50 | 16.58 | 15.76 | 15.81 | 3,459,191 | -0.58(-3.52%) |
Jul 09, 2015 | 16.37 | 16.64 | 16.17 | 16.39 | 4,524,783 | +0.36(+2.26%) |
Jul 08, 2015 | 16.68 | 16.87 | 15.92 | 16.03 | 4,804,426 | -0.81(-4.82%) |
Jul 07, 2015 | 16.65 | 16.95 | 15.86 | 16.84 | 6,482,776 | +0.10(+0.58%) |
Jul 06, 2015 | 17.42 | 17.42 | 16.71 | 16.74 | 3,646,896 | -1.07(-6.03%) |
Jul 02, 2015 | 17.63 | 17.81 | 17.81 | 17.81 | 3,749,636 | +0.22(+1.28%) |
Jul 01, 2015 | 18.04 | 18.17 | 17.57 | 17.59 | 5,882,290 | -0.50(-2.76%) |
Jun 30, 2015 | 18.18 | 18.28 | 17.85 | 18.09 | 31,493,614 | +0.12(+0.65%) |
Jun 29, 2015 | 17.87 | 18.20 | 17.72 | 17.97 | 4,398,543 | -0.21(-1.18%) |
Jun 26, 2015 | 18.17 | 18.24 | 17.97 | 18.19 | 3,996,200 | -0.04(-0.21%) |
Jun 25, 2015 | 18.29 | 18.49 | 18.14 | 18.22 | 3,008,385 | -0.10(-0.53%) |
Jun 24, 2015 | 18.64 | 18.95 | 18.26 | 18.32 | 3,674,874 | -0.35(-1.88%) |
Jun 23, 2015 | 18.33 | 18.80 | 18.33 | 18.67 | 2,079,823 | +0.31(+1.70%) |
Jun 22, 2015 | 18.17 | 18.44 | 17.83 | 18.36 | 3,208,563 | +0.32(+1.79%) |
Jun 19, 2015 | 17.93 | 18.19 | 17.87 | 18.04 | 4,082,585 | -0.09(-0.48%) |
Jun 18, 2015 | 18.24 | 18.44 | 18.06 | 18.13 | 3,362,292 | -0.01(-0.05%) |
Jun 17, 2015 | 18.50 | 18.73 | 18.00 | 18.14 | 2,815,043 | -0.17(-0.91%) |
Jun 16, 2015 | 18.01 | 18.45 | 17.96 | 18.30 | 3,153,576 | +0.30(+1.68%) |
Jun 15, 2015 | 17.94 | 18.23 | 17.70 | 18.00 | 2,637,630 | -0.13(-0.70%) |
Jun 12, 2015 | 18.32 | 18.39 | 17.97 | 18.13 | 2,026,623 | -0.31(-1.70%) |
Jun 11, 2015 | 18.75 | 18.94 | 18.36 | 18.44 | 3,309,392 | -0.25(-1.36%) |
Jun 10, 2015 | 18.57 | 18.75 | 18.40 | 18.69 | 3,257,830 | +0.42(+2.30%) |
Jun 09, 2015 | 18.55 | 18.73 | 18.25 | 18.27 | 2,223,341 | -0.05(-0.27%) |
Jun 08, 2015 | 18.34 | 18.49 | 18.06 | 18.32 | 2,485,190 | -0.06(-0.32%) |
Jun 05, 2015 | 18.13 | 18.67 | 18.02 | 18.38 | 3,278,336 | +0.10(+0.53%) |
Jun 04, 2015 | 18.20 | 18.36 | 17.90 | 18.28 | 3,678,924 | -0.06(-0.32%) |
Jun 03, 2015 | 18.62 | 18.69 | 18.18 | 18.34 | 3,235,431 | -0.29(-1.57%) |
Jun 02, 2015 | 18.74 | 18.88 | 18.45 | 18.64 | 3,570,740 | +0.02(+0.11%) |
Jun 01, 2015 | 18.47 | 18.68 | 18.19 | 18.62 | 4,555,495 | +0.21(+1.17%) |
May 29, 2015 | 18.27 | 18.57 | 18.04 | 18.40 | 12,571,165 | +0.19(+1.02%) |
May 28, 2015 | 18.51 | 18.53 | 17.89 | 18.21 | 3,855,785 | -0.46(-2.46%) |
May 27, 2015 | 18.41 | 18.79 | 18.19 | 18.67 | 3,634,171 | +0.17(+0.90%) |
May 26, 2015 | 19.13 | 19.27 | 18.46 | 18.51 | 3,661,340 | -0.88(-4.54%) |
May 22, 2015 | 19.02 | 19.39 | 19.39 | 19.39 | 2,905,172 | +0.17(+0.86%) |
May 21, 2015 | 19.00 | 19.26 | 18.83 | 19.22 | 2,142,334 | +0.40(+2.13%) |
May 20, 2015 | 19.23 | 19.24 | 18.59 | 18.82 | 3,060,239 | -0.39(-2.03%) |
May 19, 2015 | 19.48 | 19.63 | 18.92 | 19.21 | 3,013,704 | -0.52(-2.62%) |
May 18, 2015 | 19.52 | 19.75 | 19.24 | 19.73 | 2,321,341 | +0.16(+0.80%) |
May 15, 2015 | 19.31 | 19.80 | 19.04 | 19.57 | 2,711,914 | +0.10(+0.50%) |
May 14, 2015 | 19.78 | 19.78 | 19.35 | 19.48 | 3,075,752 | -0.25(-1.29%) |
May 13, 2015 | 20.43 | 20.49 | 19.49 | 19.73 | 3,637,796 | -0.49(-2.41%) |
May 12, 2015 | 20.10 | 20.49 | 19.94 | 20.22 | 2,532,534 | +0.24(+1.22%) |
May 11, 2015 | 21.14 | 21.14 | 19.91 | 19.97 | 3,822,319 | -1.10(-5.23%) |
May 08, 2015 | 20.84 | 21.13 | 20.40 | 21.08 | 3,323,968 | +0.42(+2.03%) |
May 07, 2015 | 21.54 | 21.54 | 20.59 | 20.66 | 3,760,900 | -0.88(-4.08%) |
May 06, 2015 | 21.83 | 22.09 | 21.45 | 21.53 | 2,889,858 | +0.00(+0.00%) |
May 05, 2015 | 22.71 | 22.90 | 21.51 | 21.53 | 3,306,498 | -0.88(-3.92%) |
May 04, 2015 | 21.98 | 22.48 | 21.76 | 22.41 | 3,993,149 | +0.46(+2.09%) |