Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.36 | 18.63 | 17.90 | 17.98 | 109,011 | -0.40(-2.17%) |
Jul 30, 2015 | 17.88 | 18.65 | 17.27 | 18.38 | 102,974 | +0.66(+3.73%) |
Jul 29, 2015 | 17.09 | 17.72 | 16.81 | 17.72 | 143,361 | +0.63(+3.70%) |
Jul 28, 2015 | 16.56 | 17.73 | 16.23 | 17.09 | 121,937 | +0.83(+5.14%) |
Jul 27, 2015 | 16.21 | 17.05 | 15.97 | 16.26 | 77,988 | +0.04(+0.26%) |
Jul 24, 2015 | 15.81 | 16.42 | 15.67 | 16.21 | 65,408 | +0.28(+1.73%) |
Jul 23, 2015 | 17.04 | 17.07 | 15.54 | 15.94 | 203,450 | -1.15(-6.72%) |
Jul 22, 2015 | 16.78 | 17.21 | 16.12 | 17.09 | 80,972 | +0.25(+1.49%) |
Jul 21, 2015 | 17.80 | 18.12 | 16.84 | 16.84 | 83,301 | -0.98(-5.52%) |
Jul 20, 2015 | 18.90 | 18.90 | 17.64 | 17.82 | 118,101 | -1.29(-6.74%) |
Jul 17, 2015 | 19.77 | 20.11 | 19.11 | 19.11 | 81,678 | -0.75(-3.80%) |
Jul 16, 2015 | 19.49 | 20.24 | 19.39 | 19.86 | 112,090 | +0.09(+0.45%) |
Jul 15, 2015 | 20.04 | 20.32 | 19.60 | 19.77 | 71,247 | -0.40(-1.98%) |
Jul 14, 2015 | 20.31 | 20.44 | 19.97 | 20.17 | 121,749 | -0.00(-0.02%) |
Jul 13, 2015 | 20.26 | 20.54 | 20.11 | 20.18 | 99,143 | +0.21(+1.06%) |
Jul 10, 2015 | 19.81 | 20.25 | 19.55 | 19.96 | 94,313 | +0.20(+1.03%) |
Jul 09, 2015 | 19.26 | 19.83 | 19.26 | 19.76 | 70,198 | +0.54(+2.80%) |
Jul 08, 2015 | 19.23 | 19.46 | 19.14 | 19.22 | 110,370 | +0.02(+0.11%) |
Jul 07, 2015 | 19.36 | 19.48 | 19.14 | 19.20 | 164,394 | -0.24(-1.22%) |
Jul 06, 2015 | 19.68 | 19.71 | 19.32 | 19.44 | 135,913 | -0.19(-0.97%) |
Jul 02, 2015 | 19.63 | 19.63 | 19.63 | 19.63 | 232,853 | +0.03(+0.13%) |
Jul 01, 2015 | 19.64 | 19.85 | 19.53 | 19.60 | 200,367 | +0.08(+0.43%) |
Jun 30, 2015 | 19.55 | 19.55 | 19.29 | 19.52 | 125,589 | +0.03(+0.13%) |
Jun 29, 2015 | 19.34 | 19.64 | 19.30 | 19.49 | 84,468 | -0.13(-0.67%) |
Jun 26, 2015 | 19.51 | 19.71 | 19.26 | 19.63 | 113,706 | +0.32(+1.65%) |
Jun 25, 2015 | 19.93 | 20.08 | 19.24 | 19.31 | 78,726 | -0.69(-3.43%) |
Jun 24, 2015 | 19.49 | 20.16 | 19.49 | 19.99 | 71,755 | +0.57(+2.92%) |
Jun 23, 2015 | 19.10 | 19.43 | 18.81 | 19.43 | 123,339 | +0.23(+1.21%) |
Jun 22, 2015 | 19.13 | 19.37 | 18.93 | 19.19 | 116,672 | +0.07(+0.35%) |
Jun 19, 2015 | 19.50 | 19.71 | 19.04 | 19.13 | 62,207 | -0.56(-2.86%) |
Jun 18, 2015 | 19.05 | 19.69 | 18.95 | 19.69 | 111,283 | +0.38(+1.98%) |
Jun 17, 2015 | 18.97 | 20.12 | 18.97 | 19.31 | 179,695 | +0.03(+0.15%) |
Jun 16, 2015 | 19.29 | 19.39 | 18.65 | 19.28 | 299,770 | +0.22(+1.16%) |
Jun 15, 2015 | 18.04 | 19.23 | 18.04 | 19.06 | 126,085 | +0.31(+1.65%) |
Jun 12, 2015 | 18.65 | 19.07 | 17.89 | 18.75 | 57,819 | +0.44(+2.38%) |
Jun 11, 2015 | 18.74 | 18.74 | 17.93 | 18.31 | 67,735 | -0.24(-1.28%) |
Jun 10, 2015 | 17.80 | 19.03 | 17.80 | 18.55 | 239,862 | +0.80(+4.51%) |
Jun 09, 2015 | 17.28 | 17.78 | 17.28 | 17.75 | 57,845 | +0.35(+2.02%) |
Jun 08, 2015 | 17.43 | 17.60 | 17.22 | 17.40 | 51,673 | +0.02(+0.12%) |
Jun 05, 2015 | 17.31 | 17.46 | 17.10 | 17.37 | 65,033 | +0.12(+0.71%) |
Jun 04, 2015 | 17.59 | 17.84 | 17.17 | 17.25 | 47,552 | -0.55(-3.07%) |
Jun 03, 2015 | 18.40 | 18.40 | 17.62 | 17.80 | 132,745 | -0.55(-2.98%) |
Jun 02, 2015 | 18.37 | 18.60 | 18.23 | 18.35 | 80,873 | -0.31(-1.64%) |
Jun 01, 2015 | 19.60 | 19.60 | 18.19 | 18.65 | 342,922 | -0.89(-4.58%) |
May 29, 2015 | 19.86 | 19.86 | 19.54 | 19.54 | 30,391 | -0.17(-0.86%) |
May 28, 2015 | 19.65 | 19.89 | 19.62 | 19.71 | 37,900 | +0.00(+0.00%) |
May 27, 2015 | 19.71 | 19.74 | 19.32 | 19.71 | 31,969 | +0.00(+0.02%) |
May 26, 2015 | 19.39 | 19.80 | 19.27 | 19.71 | 72,934 | +0.13(+0.65%) |
May 22, 2015 | 18.65 | 19.58 | 19.58 | 19.58 | 54,497 | +0.85(+4.55%) |
May 21, 2015 | 18.86 | 19.18 | 18.65 | 18.73 | 85,632 | -0.19(-0.99%) |
May 20, 2015 | 19.33 | 19.48 | 18.28 | 18.92 | 52,053 | -0.30(-1.57%) |
May 19, 2015 | 19.17 | 19.46 | 18.97 | 19.22 | 46,195 | +0.05(+0.24%) |
May 18, 2015 | 18.90 | 19.17 | 18.75 | 19.17 | 59,737 | +0.09(+0.47%) |
May 15, 2015 | 18.64 | 19.34 | 18.62 | 19.08 | 67,164 | +0.53(+2.86%) |
May 14, 2015 | 18.50 | 19.17 | 18.25 | 18.55 | 117,120 | -0.02(-0.11%) |
May 13, 2015 | 17.93 | 18.74 | 17.78 | 18.57 | 105,043 | +0.70(+3.89%) |
May 12, 2015 | 18.57 | 18.58 | 17.80 | 17.88 | 43,173 | -0.54(-2.92%) |
May 11, 2015 | 18.08 | 18.54 | 17.87 | 18.42 | 55,068 | +0.28(+1.52%) |
May 08, 2015 | 18.01 | 18.34 | 17.92 | 18.14 | 35,706 | +0.14(+0.75%) |
May 07, 2015 | 19.07 | 19.07 | 17.91 | 18.01 | 126,899 | -0.99(-5.20%) |
May 06, 2015 | 19.07 | 19.94 | 18.88 | 18.99 | 109,672 | +0.14(+0.74%) |
May 05, 2015 | 18.65 | 18.97 | 18.61 | 18.85 | 173,208 | +0.41(+2.21%) |
May 04, 2015 | 18.25 | 18.71 | 17.85 | 18.45 | 767,748 | +0.22(+1.21%) |