Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.51 | 15.58 | 15.37 | 15.46 | 41,629 | -0.04(-0.26%) |
Jul 30, 2015 | 15.28 | 15.50 | 15.28 | 15.50 | 13,927 | -0.28(-1.77%) |
Jul 29, 2015 | 15.76 | 15.79 | 15.59 | 15.78 | 23,394 | +0.61(+4.02%) |
Jul 28, 2015 | 15.10 | 15.25 | 15.10 | 15.17 | 9,755 | -0.15(-0.98%) |
Jul 27, 2015 | 15.27 | 15.39 | 15.22 | 15.32 | 9,625 | -1.19(-7.21%) |
Jul 24, 2015 | 16.55 | 16.55 | 16.45 | 16.51 | 4,187 | -0.07(-0.42%) |
Jul 23, 2015 | 16.72 | 16.72 | 16.58 | 16.58 | 30,583 | +0.93(+5.94%) |
Jul 22, 2015 | 15.66 | 15.70 | 15.63 | 15.65 | 13,426 | -0.32(-2.00%) |
Jul 21, 2015 | 16.08 | 16.11 | 15.97 | 15.97 | 12,290 | -0.23(-1.45%) |
Jul 20, 2015 | 16.21 | 16.25 | 16.14 | 16.20 | 12,900 | -0.15(-0.89%) |
Jul 17, 2015 | 16.39 | 16.42 | 16.30 | 16.35 | 8,054 | +0.16(+1.01%) |
Jul 16, 2015 | 16.14 | 16.22 | 16.14 | 16.19 | 9,414 | +0.03(+0.16%) |
Jul 15, 2015 | 16.21 | 16.21 | 16.13 | 16.16 | 7,188 | -0.69(-4.09%) |
Jul 14, 2015 | 16.69 | 16.85 | 16.69 | 16.85 | 17,772 | -0.41(-2.38%) |
Jul 13, 2015 | 17.19 | 17.42 | 17.19 | 17.26 | 5,586 | +0.41(+2.43%) |
Jul 10, 2015 | 16.62 | 16.85 | 16.62 | 16.85 | 8,603 | +0.75(+4.66%) |
Jul 09, 2015 | 16.26 | 16.26 | 16.00 | 16.10 | 12,659 | +1.10(+7.33%) |
Jul 08, 2015 | 15.30 | 15.30 | 15.00 | 15.00 | 56,335 | -0.89(-5.60%) |
Jul 07, 2015 | 15.91 | 15.92 | 15.48 | 15.89 | 616,521 | -0.96(-5.70%) |
Jul 06, 2015 | 16.87 | 17.52 | 16.85 | 16.85 | 12,392 | -0.23(-1.36%) |
Jul 02, 2015 | 17.08 | 17.08 | 17.08 | 0 | -0.17(-0.97%) | |
Jul 01, 2015 | 17.38 | 17.38 | 17.22 | 17.25 | 15,973 | -0.14(-0.81%) |
Jun 30, 2015 | 17.57 | 17.57 | 17.36 | 17.39 | 45,403 | +0.52(+3.08%) |
Jun 29, 2015 | 16.98 | 16.98 | 16.80 | 16.87 | 384,273 | -0.68(-3.90%) |
Jun 26, 2015 | 17.63 | 17.68 | 17.55 | 17.55 | 21,087 | -1.09(-5.82%) |
Jun 25, 2015 | 18.73 | 18.80 | 18.60 | 18.64 | 28,144 | -0.76(-3.91%) |
Jun 24, 2015 | 19.38 | 19.43 | 19.30 | 19.40 | 17,894 | +0.14(+0.72%) |
Jun 23, 2015 | 19.24 | 19.35 | 19.24 | 19.26 | 6,694 | +0.20(+1.05%) |
Jun 22, 2015 | 19.10 | 19.10 | 19.02 | 19.06 | 9,922 | +0.90(+4.96%) |
Jun 19, 2015 | 18.18 | 18.28 | 18.15 | 18.16 | 9,218 | -0.66(-3.51%) |
Jun 18, 2015 | 18.76 | 18.90 | 18.76 | 18.82 | 14,349 | -0.10(-0.53%) |
Jun 17, 2015 | 19.06 | 19.12 | 18.91 | 18.92 | 12,813 | -0.44(-2.27%) |
Jun 16, 2015 | 19.39 | 19.39 | 19.27 | 19.36 | 12,011 | -0.86(-4.25%) |
Jun 15, 2015 | 20.18 | 20.32 | 20.16 | 20.22 | 13,898 | -0.22(-1.08%) |
Jun 12, 2015 | 20.36 | 20.45 | 20.28 | 20.44 | 10,827 | +0.08(+0.39%) |
Jun 11, 2015 | 20.39 | 20.45 | 20.32 | 20.36 | 19,934 | -0.12(-0.56%) |
Jun 10, 2015 | 20.32 | 20.48 | 20.32 | 20.48 | 7,126 | +0.24(+1.16%) |
Jun 09, 2015 | 20.29 | 20.36 | 20.22 | 20.24 | 7,645 | -0.67(-3.20%) |
Jun 08, 2015 | 20.78 | 21.03 | 20.78 | 20.91 | 23,527 | -0.06(-0.29%) |
Jun 05, 2015 | 20.84 | 20.97 | 20.84 | 20.97 | 9,075 | +0.42(+2.04%) |
Jun 04, 2015 | 20.65 | 20.65 | 20.48 | 20.55 | 14,519 | -0.09(-0.44%) |
Jun 03, 2015 | 20.99 | 20.99 | 20.59 | 20.64 | 11,413 | -0.09(-0.43%) |
Jun 02, 2015 | 20.75 | 20.75 | 20.49 | 20.73 | 12,588 | -0.76(-3.54%) |
Jun 01, 2015 | 21.33 | 21.58 | 21.33 | 21.49 | 42,399 | +0.72(+3.49%) |
May 29, 2015 | 21.00 | 21.00 | 20.70 | 20.77 | 50,108 | -0.20(-0.98%) |
May 28, 2015 | 20.89 | 20.97 | 20.83 | 20.97 | 16,163 | -0.35(-1.64%) |
May 27, 2015 | 21.32 | 21.36 | 21.24 | 21.32 | 13,521 | +0.13(+0.61%) |
May 26, 2015 | 21.24 | 21.31 | 21.18 | 21.19 | 7,098 | +0.48(+2.32%) |
May 22, 2015 | 20.71 | 20.71 | 20.71 | 0 | +0.44(+2.17%) | |
May 21, 2015 | 20.16 | 20.27 | 20.15 | 20.27 | 11,068 | -0.17(-0.83%) |
May 20, 2015 | 20.36 | 20.47 | 20.28 | 20.44 | 24,012 | +0.02(+0.10%) |
May 19, 2015 | 20.29 | 20.43 | 20.22 | 20.42 | 14,616 | +0.17(+0.84%) |
May 18, 2015 | 20.10 | 20.27 | 20.10 | 20.25 | 44,126 | -0.10(-0.49%) |
May 15, 2015 | 20.32 | 20.40 | 20.25 | 20.35 | 12,860 | +0.53(+2.67%) |
May 14, 2015 | 19.73 | 19.82 | 19.69 | 19.82 | 12,029 | -0.03(-0.15%) |
May 13, 2015 | 20.03 | 20.03 | 19.85 | 19.85 | 5,776 | -0.50(-2.46%) |
May 12, 2015 | 20.29 | 20.38 | 20.22 | 20.35 | 15,385 | -0.27(-1.31%) |
May 11, 2015 | 20.68 | 20.78 | 20.59 | 20.62 | 7,938 | +0.33(+1.63%) |
May 08, 2015 | 20.23 | 20.35 | 20.17 | 20.29 | 101,456 | +0.68(+3.44%) |
May 07, 2015 | 19.48 | 19.64 | 19.48 | 19.61 | 15,759 | -0.18(-0.88%) |
May 06, 2015 | 20.13 | 20.13 | 19.79 | 19.79 | 7,054 | -0.73(-3.56%) |
May 05, 2015 | 20.70 | 20.78 | 20.52 | 20.52 | 1,009,002 | -0.96(-4.47%) |
May 04, 2015 | 21.25 | 21.50 | 21.19 | 21.48 | 31,520 | +1.20(+5.89%) |