Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.73 | 18.76 | 17.70 | 18.19 | 9,703,916 | +1.01(+5.89%) |
Jul 30, 2015 | 17.03 | 17.33 | 17.00 | 17.18 | 3,199,229 | +0.05(+0.28%) |
Jul 29, 2015 | 17.04 | 17.20 | 16.83 | 17.13 | 2,346,495 | +0.22(+1.31%) |
Jul 28, 2015 | 16.52 | 16.93 | 16.40 | 16.91 | 3,181,245 | +0.43(+2.62%) |
Jul 27, 2015 | 16.44 | 16.55 | 16.23 | 16.48 | 2,247,651 | +0.12(+0.75%) |
Jul 24, 2015 | 16.55 | 16.65 | 16.31 | 16.36 | 4,378,478 | -0.13(-0.82%) |
Jul 23, 2015 | 16.85 | 16.85 | 16.45 | 16.49 | 2,829,498 | -0.34(-2.05%) |
Jul 22, 2015 | 16.76 | 16.90 | 16.76 | 16.83 | 1,691,454 | +0.05(+0.29%) |
Jul 21, 2015 | 16.77 | 16.96 | 16.70 | 16.79 | 1,269,969 | +0.01(+0.06%) |
Jul 20, 2015 | 16.89 | 16.90 | 16.74 | 16.78 | 1,559,524 | -0.07(-0.41%) |
Jul 17, 2015 | 17.07 | 17.20 | 16.70 | 16.85 | 1,939,609 | -0.29(-1.69%) |
Jul 16, 2015 | 17.21 | 17.21 | 17.02 | 17.14 | 3,581,672 | +0.05(+0.28%) |
Jul 15, 2015 | 17.08 | 17.19 | 16.97 | 17.09 | 3,064,467 | -0.01(-0.06%) |
Jul 14, 2015 | 16.93 | 17.10 | 16.93 | 17.10 | 2,681,151 | +0.15(+0.87%) |
Jul 13, 2015 | 16.93 | 17.01 | 16.85 | 16.95 | 1,957,884 | +0.12(+0.73%) |
Jul 10, 2015 | 16.67 | 16.87 | 16.64 | 16.83 | 1,633,644 | +0.31(+1.90%) |
Jul 09, 2015 | 16.48 | 16.70 | 16.38 | 16.51 | 2,506,796 | +0.26(+1.61%) |
Jul 08, 2015 | 16.20 | 16.36 | 16.13 | 16.25 | 2,256,194 | -0.11(-0.66%) |
Jul 07, 2015 | 16.39 | 16.50 | 16.05 | 16.36 | 3,159,968 | +0.02(+0.13%) |
Jul 06, 2015 | 16.21 | 16.54 | 16.16 | 16.34 | 2,962,969 | +0.04(+0.24%) |
Jul 02, 2015 | 16.44 | 16.30 | 16.30 | 16.30 | 2,970,021 | +0.02(+0.15%) |
Jul 01, 2015 | 16.18 | 16.38 | 16.04 | 16.28 | 5,396,862 | +0.41(+2.58%) |
Jun 30, 2015 | 15.89 | 15.95 | 15.67 | 15.87 | 6,266,246 | +0.15(+0.95%) |
Jun 29, 2015 | 16.06 | 16.12 | 15.70 | 15.72 | 2,679,531 | -0.46(-2.83%) |
Jun 26, 2015 | 15.97 | 16.22 | 15.85 | 16.18 | 2,885,908 | +0.26(+1.62%) |
Jun 25, 2015 | 15.79 | 15.99 | 15.71 | 15.92 | 2,859,452 | +0.17(+1.07%) |
Jun 24, 2015 | 15.89 | 15.97 | 15.73 | 15.75 | 1,762,683 | -0.13(-0.79%) |
Jun 23, 2015 | 15.85 | 15.90 | 15.75 | 15.87 | 1,798,567 | +0.06(+0.40%) |
Jun 22, 2015 | 15.64 | 15.90 | 15.58 | 15.81 | 2,071,152 | +0.30(+1.91%) |
Jun 19, 2015 | 15.62 | 15.70 | 15.49 | 15.52 | 3,285,260 | -0.11(-0.68%) |
Jun 18, 2015 | 15.69 | 15.81 | 15.60 | 15.62 | 2,405,007 | -0.04(-0.26%) |
Jun 17, 2015 | 15.67 | 15.79 | 15.67 | 15.66 | 2,986,626 | +0.04(+0.26%) |
Jun 16, 2015 | 15.40 | 15.65 | 15.29 | 15.62 | 3,461,289 | +0.19(+1.23%) |
Jun 15, 2015 | 15.41 | 15.53 | 15.23 | 15.43 | 2,829,498 | -0.07(-0.45%) |
Jun 12, 2015 | 15.19 | 15.53 | 15.14 | 15.50 | 2,671,548 | +0.19(+1.21%) |
Jun 11, 2015 | 15.35 | 15.53 | 15.24 | 15.32 | 2,533,705 | -0.03(-0.22%) |
Jun 10, 2015 | 15.16 | 15.37 | 15.13 | 15.35 | 2,213,083 | +0.26(+1.71%) |
Jun 09, 2015 | 15.07 | 15.12 | 14.90 | 15.09 | 1,888,856 | +0.02(+0.11%) |
Jun 08, 2015 | 15.03 | 15.17 | 14.98 | 15.07 | 2,419,472 | +0.01(+0.06%) |
Jun 05, 2015 | 14.93 | 15.08 | 14.76 | 15.07 | 1,435,565 | +0.13(+0.90%) |
Jun 04, 2015 | 14.93 | 15.04 | 14.84 | 14.93 | 1,826,963 | -0.06(-0.37%) |
Jun 03, 2015 | 14.56 | 14.99 | 14.55 | 14.99 | 2,770,808 | +0.46(+3.13%) |
Jun 02, 2015 | 14.56 | 14.61 | 14.46 | 14.53 | 1,448,324 | -0.05(-0.36%) |
Jun 01, 2015 | 14.39 | 14.78 | 14.36 | 14.58 | 3,942,893 | +0.24(+1.64%) |
May 29, 2015 | 14.34 | 14.54 | 14.24 | 14.35 | 2,843,856 | +0.03(+0.20%) |
May 28, 2015 | 14.33 | 14.46 | 14.28 | 14.32 | 3,365,049 | -0.07(-0.52%) |
May 27, 2015 | 14.19 | 14.41 | 14.13 | 14.39 | 1,782,378 | +0.19(+1.32%) |
May 26, 2015 | 14.39 | 14.48 | 14.15 | 14.21 | 1,635,829 | -0.22(-1.55%) |
May 22, 2015 | 14.50 | 14.43 | 14.43 | 14.43 | 1,429,979 | -0.09(-0.60%) |
May 21, 2015 | 14.61 | 14.72 | 14.47 | 14.52 | 1,835,581 | -0.12(-0.81%) |
May 20, 2015 | 14.79 | 14.80 | 14.48 | 14.63 | 2,091,989 | -0.15(-1.04%) |
May 19, 2015 | 14.88 | 15.10 | 14.76 | 14.79 | 3,344,424 | +0.15(+1.00%) |
May 18, 2015 | 14.48 | 14.66 | 14.46 | 14.64 | 2,890,838 | +0.17(+1.15%) |
May 15, 2015 | 14.32 | 14.49 | 14.24 | 14.48 | 2,217,012 | +0.15(+1.04%) |
May 14, 2015 | 14.35 | 14.40 | 14.15 | 14.33 | 3,780,312 | +0.04(+0.25%) |
May 13, 2015 | 14.21 | 14.31 | 13.94 | 14.29 | 3,066,381 | +0.08(+0.54%) |
May 12, 2015 | 14.26 | 14.36 | 14.00 | 14.21 | 5,319,739 | -0.19(-1.32%) |
May 11, 2015 | 14.88 | 15.13 | 14.34 | 14.40 | 7,256,915 | -0.52(-3.52%) |
May 08, 2015 | 14.61 | 15.13 | 14.58 | 14.93 | 7,246,739 | +0.47(+3.23%) |
May 07, 2015 | 14.34 | 14.55 | 14.25 | 14.46 | 1,574,443 | +0.13(+0.92%) |
May 06, 2015 | 14.58 | 14.61 | 14.18 | 14.33 | 2,396,737 | -0.18(-1.24%) |
May 05, 2015 | 14.61 | 15.01 | 14.50 | 14.51 | 3,632,571 | -0.19(-1.26%) |
May 04, 2015 | 14.81 | 14.85 | 14.63 | 14.69 | 2,920,343 | -0.08(-0.52%) |