Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.77 | 23.17 | 20.57 | 23.17 | 37,716 | +2.28(+10.91%) |
Jul 30, 2015 | 20.09 | 21.49 | 19.72 | 20.89 | 86,993 | +1.35(+6.93%) |
Jul 29, 2015 | 18.97 | 19.87 | 18.93 | 19.54 | 17,808 | +0.60(+3.16%) |
Jul 28, 2015 | 19.15 | 19.48 | 18.92 | 18.94 | 13,320 | -0.15(-0.78%) |
Jul 27, 2015 | 18.85 | 19.44 | 18.72 | 19.09 | 17,397 | +0.37(+2.00%) |
Jul 24, 2015 | 18.36 | 19.24 | 18.23 | 18.72 | 14,913 | +0.30(+1.62%) |
Jul 23, 2015 | 17.75 | 18.59 | 17.71 | 18.42 | 36,726 | +0.69(+3.90%) |
Jul 22, 2015 | 18.22 | 18.31 | 17.64 | 17.73 | 80,389 | -0.63(-3.41%) |
Jul 21, 2015 | 19.25 | 19.25 | 18.18 | 18.35 | 39,165 | -0.92(-4.75%) |
Jul 20, 2015 | 19.95 | 20.20 | 19.06 | 19.27 | 36,025 | -0.92(-4.54%) |
Jul 17, 2015 | 19.92 | 20.64 | 19.92 | 20.18 | 11,911 | +0.15(+0.75%) |
Jul 16, 2015 | 20.53 | 20.64 | 19.86 | 20.03 | 14,391 | -0.40(-1.97%) |
Jul 15, 2015 | 20.51 | 20.72 | 20.25 | 20.43 | 16,002 | -0.05(-0.23%) |
Jul 14, 2015 | 20.11 | 20.49 | 20.11 | 20.48 | 6,964 | +0.25(+1.25%) |
Jul 13, 2015 | 19.89 | 20.51 | 19.89 | 20.23 | 14,404 | +0.12(+0.60%) |
Jul 10, 2015 | 20.04 | 20.12 | 19.64 | 20.11 | 38,114 | +0.00(+0.00%) |
Jul 09, 2015 | 20.53 | 20.53 | 19.90 | 20.11 | 30,549 | -0.27(-1.33%) |
Jul 08, 2015 | 20.32 | 20.60 | 20.03 | 20.38 | 22,870 | +0.05(+0.23%) |
Jul 07, 2015 | 20.56 | 20.74 | 20.14 | 20.33 | 36,742 | -0.48(-2.31%) |
Jul 06, 2015 | 20.56 | 21.07 | 19.86 | 20.81 | 24,563 | +0.20(+0.97%) |
Jul 02, 2015 | 22.24 | 20.61 | 20.61 | 20.61 | 21,618 | -1.64(-7.39%) |
Jul 01, 2015 | 21.71 | 22.42 | 21.70 | 22.26 | 38,858 | +0.51(+2.36%) |
Jun 30, 2015 | 21.25 | 21.91 | 21.21 | 21.74 | 41,033 | +0.60(+2.83%) |
Jun 29, 2015 | 20.57 | 21.43 | 19.12 | 21.14 | 32,846 | -0.08(-0.40%) |
Jun 26, 2015 | 21.49 | 21.57 | 20.35 | 21.23 | 357,558 | -0.45(-2.07%) |
Jun 25, 2015 | 21.77 | 21.87 | 21.04 | 21.68 | 31,618 | +0.22(+1.05%) |
Jun 24, 2015 | 21.52 | 21.76 | 21.02 | 21.45 | 17,444 | -0.07(-0.35%) |
Jun 23, 2015 | 21.30 | 21.69 | 20.81 | 21.53 | 26,137 | +0.55(+2.63%) |
Jun 22, 2015 | 21.26 | 21.26 | 20.46 | 20.98 | 20,238 | +0.08(+0.40%) |
Jun 19, 2015 | 19.62 | 20.95 | 19.16 | 20.89 | 21,175 | +0.90(+4.49%) |
Jun 18, 2015 | 19.36 | 20.26 | 18.86 | 20.00 | 34,426 | +0.64(+3.33%) |
Jun 17, 2015 | 18.96 | 19.73 | 18.96 | 19.35 | 21,913 | +0.28(+1.47%) |
Jun 16, 2015 | 19.43 | 19.84 | 18.13 | 19.07 | 38,425 | -0.18(-0.92%) |
Jun 15, 2015 | 19.76 | 21.70 | 19.22 | 19.25 | 32,238 | -0.34(-1.72%) |
Jun 12, 2015 | 19.37 | 19.62 | 18.96 | 19.58 | 6,484 | +0.81(+4.33%) |
Jun 11, 2015 | 18.82 | 18.97 | 18.70 | 18.77 | 14,378 | +0.00(+0.00%) |
Jun 10, 2015 | 18.78 | 18.86 | 18.75 | 18.77 | 18,568 | +0.08(+0.45%) |
Jun 09, 2015 | 18.70 | 19.05 | 18.49 | 18.69 | 98,466 | +0.01(+0.05%) |
Jun 08, 2015 | 19.15 | 19.28 | 17.76 | 18.68 | 34,569 | -0.35(-1.82%) |
Jun 05, 2015 | 19.15 | 19.15 | 18.95 | 19.02 | 11,232 | +0.12(+0.64%) |
Jun 04, 2015 | 19.15 | 19.50 | 18.81 | 18.90 | 13,932 | -0.06(-0.30%) |
Jun 03, 2015 | 18.54 | 19.54 | 18.54 | 18.96 | 26,518 | +0.36(+1.91%) |
Jun 02, 2015 | 18.18 | 18.97 | 18.04 | 18.60 | 37,750 | +0.48(+2.63%) |
Jun 01, 2015 | 18.13 | 18.15 | 17.84 | 18.13 | 10,701 | +0.10(+0.57%) |
May 29, 2015 | 17.97 | 18.27 | 17.90 | 18.02 | 3,183 | +0.02(+0.10%) |
May 28, 2015 | 17.75 | 18.16 | 17.75 | 18.01 | 6,562 | +0.31(+1.74%) |
May 27, 2015 | 18.72 | 18.79 | 17.49 | 17.70 | 33,865 | -0.85(-4.58%) |
May 26, 2015 | 17.75 | 18.83 | 17.75 | 18.55 | 22,946 | +0.81(+4.58%) |
May 22, 2015 | 17.62 | 17.73 | 17.73 | 17.73 | 25,043 | +0.25(+1.44%) |
May 21, 2015 | 17.22 | 17.54 | 17.22 | 17.48 | 20,505 | +0.29(+1.68%) |
May 20, 2015 | 17.25 | 17.29 | 16.87 | 17.19 | 33,137 | -0.06(-0.32%) |
May 19, 2015 | 16.77 | 17.25 | 16.51 | 17.25 | 13,969 | +0.48(+2.84%) |
May 18, 2015 | 16.63 | 16.80 | 16.35 | 16.77 | 9,916 | +0.14(+0.84%) |
May 15, 2015 | 16.37 | 16.63 | 15.79 | 16.63 | 13,899 | +0.44(+2.71%) |
May 14, 2015 | 16.63 | 16.63 | 16.05 | 16.19 | 6,087 | -0.44(-2.64%) |
May 13, 2015 | 16.59 | 16.63 | 15.80 | 16.63 | 9,451 | +0.19(+1.14%) |
May 12, 2015 | 16.34 | 16.63 | 16.13 | 16.45 | 11,096 | +0.34(+2.09%) |
May 11, 2015 | 15.65 | 16.34 | 15.62 | 16.11 | 19,045 | +0.60(+3.86%) |
May 08, 2015 | 15.02 | 15.61 | 14.95 | 15.51 | 3,907 | +0.12(+0.79%) |
May 07, 2015 | 15.41 | 15.41 | 14.81 | 15.39 | 6,005 | +0.41(+2.71%) |
May 06, 2015 | 15.03 | 15.18 | 14.77 | 14.98 | 5,527 | +0.13(+0.85%) |
May 05, 2015 | 15.06 | 15.16 | 14.86 | 14.86 | 27,497 | +0.02(+0.13%) |
May 04, 2015 | 15.10 | 15.27 | 14.84 | 14.84 | 35,077 | -0.35(-2.28%) |