Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.88 | 15.04 | 14.43 | 14.52 | 4,630,357 | -0.39(-2.63%) |
Jul 30, 2015 | 14.96 | 15.40 | 14.69 | 14.91 | 9,089,855 | -0.22(-1.46%) |
Jul 29, 2015 | 14.30 | 15.29 | 13.98 | 15.13 | 6,192,037 | +0.63(+4.31%) |
Jul 28, 2015 | 14.04 | 14.71 | 13.71 | 14.51 | 6,431,750 | +0.66(+4.77%) |
Jul 27, 2015 | 13.94 | 14.32 | 13.49 | 13.85 | 7,009,954 | -0.34(-2.42%) |
Jul 24, 2015 | 15.14 | 15.29 | 14.15 | 14.19 | 6,282,476 | -0.90(-5.95%) |
Jul 23, 2015 | 14.76 | 16.12 | 14.52 | 15.09 | 7,299,182 | +0.38(+2.58%) |
Jul 22, 2015 | 14.67 | 14.88 | 14.50 | 14.71 | 6,415,808 | -0.17(-1.13%) |
Jul 21, 2015 | 14.75 | 15.07 | 14.67 | 14.88 | 4,561,460 | +0.33(+2.30%) |
Jul 20, 2015 | 14.63 | 14.67 | 14.22 | 14.54 | 6,084,449 | -0.13(-0.90%) |
Jul 17, 2015 | 15.04 | 15.29 | 14.67 | 14.67 | 5,457,497 | -0.44(-2.91%) |
Jul 16, 2015 | 15.78 | 15.85 | 15.10 | 15.11 | 5,136,314 | -0.20(-1.32%) |
Jul 15, 2015 | 16.08 | 16.15 | 15.27 | 15.32 | 4,225,766 | -0.96(-5.90%) |
Jul 14, 2015 | 15.81 | 16.33 | 15.67 | 16.28 | 3,756,544 | +0.49(+3.13%) |
Jul 13, 2015 | 15.67 | 16.03 | 15.46 | 15.78 | 3,504,646 | +0.19(+1.19%) |
Jul 10, 2015 | 15.75 | 15.87 | 15.41 | 15.60 | 4,400,361 | +0.08(+0.51%) |
Jul 09, 2015 | 15.55 | 15.74 | 15.29 | 15.52 | 4,695,209 | +0.32(+2.09%) |
Jul 08, 2015 | 15.14 | 15.54 | 15.05 | 15.20 | 5,871,007 | -0.26(-1.71%) |
Jul 07, 2015 | 15.05 | 15.49 | 14.62 | 15.47 | 4,634,614 | +0.43(+2.87%) |
Jul 06, 2015 | 15.33 | 15.58 | 14.98 | 15.04 | 4,947,960 | -0.63(-3.99%) |
Jul 02, 2015 | 15.78 | 15.66 | 15.66 | 15.66 | 3,223,077 | +0.04(+0.23%) |
Jul 01, 2015 | 16.53 | 16.56 | 15.56 | 15.63 | 5,481,357 | -0.95(-5.71%) |
Jun 30, 2015 | 16.74 | 16.81 | 16.40 | 16.57 | 2,778,107 | +0.03(+0.19%) |
Jun 29, 2015 | 16.18 | 16.87 | 16.12 | 16.54 | 4,270,785 | +0.04(+0.27%) |
Jun 26, 2015 | 16.37 | 16.62 | 16.14 | 16.50 | 8,587,430 | +0.04(+0.21%) |
Jun 25, 2015 | 16.96 | 17.13 | 16.44 | 16.46 | 5,298,869 | -0.61(-3.56%) |
Jun 24, 2015 | 17.52 | 17.67 | 17.05 | 17.07 | 3,927,882 | -0.55(-3.15%) |
Jun 23, 2015 | 17.48 | 17.77 | 17.41 | 17.62 | 2,899,157 | +0.14(+0.81%) |
Jun 22, 2015 | 17.53 | 17.62 | 17.27 | 17.48 | 4,252,279 | +0.07(+0.40%) |
Jun 19, 2015 | 17.69 | 17.91 | 17.23 | 17.41 | 4,976,003 | -0.33(-1.84%) |
Jun 18, 2015 | 18.51 | 18.70 | 17.72 | 17.74 | 4,319,963 | -0.70(-3.77%) |
Jun 17, 2015 | 18.69 | 18.87 | 18.25 | 18.44 | 2,248,713 | +0.05(+0.29%) |
Jun 16, 2015 | 18.28 | 18.49 | 18.19 | 18.38 | 2,142,373 | +0.17(+0.92%) |
Jun 15, 2015 | 18.14 | 18.41 | 17.93 | 18.21 | 2,936,000 | -0.25(-1.34%) |
Jun 12, 2015 | 18.44 | 18.66 | 18.44 | 18.46 | 2,207,988 | -0.22(-1.18%) |
Jun 11, 2015 | 18.88 | 18.88 | 18.51 | 18.68 | 2,671,401 | -0.17(-0.89%) |
Jun 10, 2015 | 18.72 | 18.98 | 18.64 | 18.85 | 2,308,586 | +0.48(+2.64%) |
Jun 09, 2015 | 18.60 | 18.89 | 18.27 | 18.36 | 4,029,399 | -0.06(-0.33%) |
Jun 08, 2015 | 18.41 | 18.60 | 18.10 | 18.43 | 4,807,074 | +0.09(+0.48%) |
Jun 05, 2015 | 17.66 | 18.75 | 17.61 | 18.34 | 3,776,511 | +0.54(+3.05%) |
Jun 04, 2015 | 18.05 | 18.23 | 17.78 | 17.79 | 2,477,635 | -0.41(-2.26%) |
Jun 03, 2015 | 18.16 | 18.57 | 18.06 | 18.21 | 2,842,550 | +0.00(+0.00%) |
Jun 02, 2015 | 17.64 | 18.50 | 17.64 | 18.21 | 2,285,019 | +0.68(+3.85%) |
Jun 01, 2015 | 17.78 | 17.78 | 17.25 | 17.53 | 3,089,212 | -0.18(-0.99%) |
May 29, 2015 | 17.55 | 18.04 | 17.51 | 17.71 | 4,110,762 | +0.21(+1.20%) |
May 28, 2015 | 17.72 | 17.81 | 17.27 | 17.50 | 4,058,667 | -0.31(-1.75%) |
May 27, 2015 | 17.49 | 17.85 | 17.29 | 17.81 | 4,202,507 | +0.22(+1.27%) |
May 26, 2015 | 18.27 | 18.50 | 17.47 | 17.58 | 5,610,892 | -1.17(-6.26%) |
May 22, 2015 | 18.65 | 18.76 | 18.76 | 18.76 | 2,031,499 | -0.09(-0.47%) |
May 21, 2015 | 18.50 | 19.05 | 18.40 | 18.85 | 3,699,951 | +0.55(+3.02%) |
May 20, 2015 | 17.95 | 18.43 | 17.85 | 18.29 | 3,351,833 | +0.32(+1.80%) |
May 19, 2015 | 18.56 | 18.56 | 17.49 | 17.97 | 6,041,923 | -0.76(-4.07%) |
May 18, 2015 | 18.31 | 18.87 | 18.04 | 18.73 | 4,321,889 | +0.42(+2.30%) |
May 15, 2015 | 18.35 | 18.44 | 17.97 | 18.31 | 5,259,466 | -0.09(-0.48%) |
May 14, 2015 | 18.81 | 19.04 | 18.29 | 18.40 | 3,490,657 | -0.31(-1.66%) |
May 13, 2015 | 19.00 | 19.11 | 18.61 | 18.71 | 4,526,369 | -0.14(-0.77%) |
May 12, 2015 | 18.44 | 19.07 | 18.05 | 18.86 | 4,597,609 | +0.39(+2.09%) |
May 11, 2015 | 19.05 | 19.21 | 18.37 | 18.47 | 4,968,753 | -0.90(-4.66%) |
May 08, 2015 | 18.79 | 19.42 | 18.32 | 19.37 | 3,970,443 | +0.78(+4.20%) |
May 07, 2015 | 18.98 | 19.02 | 18.33 | 18.59 | 6,496,949 | -0.46(-2.44%) |
May 06, 2015 | 19.21 | 19.68 | 18.88 | 19.06 | 7,360,958 | +0.17(+0.90%) |
May 05, 2015 | 19.70 | 20.00 | 18.81 | 18.89 | 4,837,977 | -0.55(-2.84%) |
May 04, 2015 | 19.66 | 19.78 | 19.14 | 19.44 | 3,240,913 | -0.25(-1.27%) |