Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.10 | 15.68 | 15.07 | 15.59 | 10,599,491 | +0.60(+3.97%) |
Jul 30, 2015 | 15.00 | 15.11 | 14.77 | 14.99 | 9,546,306 | -0.13(-0.85%) |
Jul 29, 2015 | 15.30 | 15.35 | 15.05 | 15.12 | 8,912,792 | -0.09(-0.58%) |
Jul 28, 2015 | 15.12 | 15.26 | 14.77 | 15.21 | 11,573,642 | +0.27(+1.78%) |
Jul 27, 2015 | 15.15 | 15.22 | 14.91 | 14.94 | 8,477,059 | -0.31(-2.00%) |
Jul 24, 2015 | 15.52 | 15.52 | 15.21 | 15.25 | 10,119,452 | -0.35(-2.22%) |
Jul 23, 2015 | 15.52 | 15.76 | 15.45 | 15.60 | 6,658,390 | -0.21(-1.32%) |
Jul 22, 2015 | 16.07 | 16.10 | 15.73 | 15.80 | 5,848,468 | -0.37(-2.29%) |
Jul 21, 2015 | 16.39 | 16.45 | 16.12 | 16.17 | 5,130,967 | -0.23(-1.37%) |
Jul 20, 2015 | 16.30 | 16.45 | 16.13 | 16.40 | 4,519,896 | +0.04(+0.25%) |
Jul 17, 2015 | 16.50 | 16.53 | 16.14 | 16.36 | 8,135,531 | -0.30(-1.79%) |
Jul 16, 2015 | 16.62 | 16.71 | 16.56 | 16.66 | 4,435,221 | +0.10(+0.58%) |
Jul 15, 2015 | 16.83 | 16.89 | 16.48 | 16.56 | 4,454,334 | -0.36(-2.14%) |
Jul 14, 2015 | 16.76 | 17.01 | 16.68 | 16.92 | 2,678,346 | +0.20(+1.17%) |
Jul 13, 2015 | 16.51 | 16.77 | 16.46 | 16.73 | 3,556,380 | +0.24(+1.45%) |
Jul 10, 2015 | 16.58 | 16.58 | 16.40 | 16.49 | 4,303,617 | +0.16(+0.98%) |
Jul 09, 2015 | 16.54 | 16.61 | 16.33 | 16.33 | 5,282,733 | -0.07(-0.44%) |
Jul 08, 2015 | 16.53 | 16.81 | 16.35 | 16.40 | 11,214,645 | -0.45(-2.65%) |
Jul 07, 2015 | 16.30 | 16.90 | 16.30 | 16.85 | 5,102,762 | +0.34(+2.08%) |
Jul 06, 2015 | 16.60 | 16.70 | 16.48 | 16.50 | 3,549,400 | -0.33(-1.94%) |
Jul 02, 2015 | 16.60 | 16.83 | 16.83 | 16.83 | 4,946,813 | +0.35(+2.13%) |
Jul 01, 2015 | 16.95 | 17.03 | 16.48 | 16.48 | 5,111,255 | -0.53(-3.10%) |
Jun 30, 2015 | 16.93 | 17.02 | 16.73 | 17.01 | 4,539,053 | +0.23(+1.38%) |
Jun 29, 2015 | 16.79 | 17.03 | 16.73 | 16.77 | 3,801,183 | -0.35(-2.05%) |
Jun 26, 2015 | 17.17 | 17.33 | 17.01 | 17.13 | 2,680,680 | -0.10(-0.56%) |
Jun 25, 2015 | 17.07 | 17.37 | 16.97 | 17.22 | 5,098,618 | +0.24(+1.41%) |
Jun 24, 2015 | 17.00 | 17.02 | 16.79 | 16.98 | 3,907,738 | -0.07(-0.42%) |
Jun 23, 2015 | 17.05 | 17.13 | 16.95 | 17.05 | 3,724,711 | +0.03(+0.19%) |
Jun 22, 2015 | 16.98 | 17.09 | 16.82 | 17.02 | 2,759,219 | +0.23(+1.38%) |
Jun 19, 2015 | 16.94 | 17.03 | 16.77 | 16.79 | 2,929,756 | -0.14(-0.80%) |
Jun 18, 2015 | 16.65 | 16.96 | 16.55 | 16.93 | 5,565,571 | +0.40(+2.41%) |
Jun 17, 2015 | 16.30 | 16.61 | 16.30 | 16.53 | 7,662,602 | +0.19(+1.17%) |
Jun 16, 2015 | 16.16 | 16.38 | 16.14 | 16.34 | 4,411,707 | +0.13(+0.79%) |
Jun 15, 2015 | 16.22 | 16.26 | 16.10 | 16.21 | 3,660,604 | -0.13(-0.78%) |
Jun 12, 2015 | 16.22 | 16.48 | 16.07 | 16.34 | 5,162,517 | +0.06(+0.34%) |
Jun 11, 2015 | 16.30 | 16.39 | 16.26 | 16.28 | 9,228,990 | -0.08(-0.49%) |
Jun 10, 2015 | 16.21 | 16.40 | 16.18 | 16.36 | 3,835,019 | +0.32(+1.99%) |
Jun 09, 2015 | 16.21 | 16.32 | 16.02 | 16.04 | 5,375,141 | -0.18(-1.13%) |
Jun 08, 2015 | 16.22 | 16.30 | 16.15 | 16.22 | 3,784,215 | +0.01(+0.05%) |
Jun 05, 2015 | 16.43 | 16.43 | 16.11 | 16.22 | 5,332,834 | -0.25(-1.50%) |
Jun 04, 2015 | 16.66 | 16.76 | 16.37 | 16.46 | 2,932,140 | -0.29(-1.72%) |
Jun 03, 2015 | 16.93 | 16.97 | 16.72 | 16.75 | 7,106,488 | -0.18(-1.04%) |
Jun 02, 2015 | 16.84 | 17.21 | 16.80 | 16.93 | 6,890,450 | +0.03(+0.19%) |
Jun 01, 2015 | 16.84 | 16.96 | 16.76 | 16.89 | 4,680,759 | +0.14(+0.81%) |
May 29, 2015 | 16.89 | 16.94 | 16.71 | 16.76 | 5,893,219 | -0.09(-0.52%) |
May 28, 2015 | 16.52 | 16.85 | 16.49 | 16.85 | 3,909,986 | +0.15(+0.91%) |
May 27, 2015 | 16.42 | 16.78 | 16.42 | 16.69 | 4,919,882 | +0.18(+1.11%) |
May 26, 2015 | 16.34 | 16.61 | 16.33 | 16.51 | 5,988,223 | +0.25(+1.52%) |
May 22, 2015 | 16.34 | 16.26 | 16.26 | 16.26 | 8,386,162 | -0.14(-0.88%) |
May 21, 2015 | 16.59 | 16.60 | 16.38 | 16.41 | 3,178,952 | -0.21(-1.25%) |
May 20, 2015 | 16.27 | 16.66 | 16.27 | 16.61 | 3,760,781 | +0.25(+1.51%) |
May 19, 2015 | 16.43 | 16.46 | 16.31 | 16.37 | 2,405,159 | -0.15(-0.92%) |
May 18, 2015 | 16.69 | 16.72 | 16.43 | 16.52 | 3,512,529 | -0.24(-1.43%) |
May 15, 2015 | 16.58 | 16.80 | 16.42 | 16.76 | 2,492,020 | +0.18(+1.06%) |
May 14, 2015 | 16.31 | 16.64 | 16.23 | 16.58 | 4,357,104 | +0.43(+2.67%) |
May 13, 2015 | 16.18 | 16.51 | 16.10 | 16.15 | 3,472,117 | +0.04(+0.25%) |
May 12, 2015 | 16.22 | 16.34 | 16.08 | 16.11 | 2,853,182 | -0.19(-1.17%) |
May 11, 2015 | 16.54 | 16.57 | 16.27 | 16.30 | 3,089,897 | -0.26(-1.59%) |
May 08, 2015 | 16.54 | 16.71 | 16.42 | 16.57 | 2,803,267 | +0.08(+0.48%) |
May 07, 2015 | 16.38 | 16.61 | 16.23 | 16.49 | 3,513,055 | +0.10(+0.63%) |
May 06, 2015 | 16.64 | 16.68 | 16.12 | 16.38 | 3,814,741 | -0.16(-0.96%) |
May 05, 2015 | 16.71 | 16.97 | 16.52 | 16.54 | 2,969,616 | -0.14(-0.86%) |
May 04, 2015 | 16.60 | 16.83 | 16.49 | 16.69 | 3,808,580 | +0.10(+0.58%) |