Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.40 | 22.00 | 21.36 | 21.83 | 599,562 | +0.48(+2.23%) |
Jul 30, 2015 | 21.48 | 21.69 | 21.27 | 21.35 | 507,753 | -0.29(-1.34%) |
Jul 29, 2015 | 21.92 | 22.18 | 21.46 | 21.64 | 462,137 | -0.28(-1.27%) |
Jul 28, 2015 | 22.13 | 22.21 | 21.66 | 21.92 | 500,320 | -0.19(-0.87%) |
Jul 27, 2015 | 21.55 | 22.24 | 21.43 | 22.11 | 722,629 | +0.53(+2.45%) |
Jul 24, 2015 | 21.91 | 22.08 | 21.46 | 21.58 | 1,226,674 | -0.36(-1.66%) |
Jul 23, 2015 | 22.58 | 22.86 | 21.66 | 21.94 | 1,216,311 | -0.81(-3.54%) |
Jul 22, 2015 | 21.53 | 23.52 | 21.41 | 22.75 | 2,021,219 | +0.84(+3.83%) |
Jul 21, 2015 | 18.57 | 22.08 | 18.47 | 21.91 | 2,229,426 | +3.74(+20.58%) |
Jul 20, 2015 | 18.29 | 18.47 | 18.04 | 18.17 | 684,351 | -0.11(-0.60%) |
Jul 17, 2015 | 18.41 | 18.45 | 18.14 | 18.28 | 684,252 | -0.09(-0.47%) |
Jul 16, 2015 | 18.40 | 18.50 | 18.11 | 18.36 | 428,871 | +0.18(+0.99%) |
Jul 15, 2015 | 18.31 | 18.39 | 18.12 | 18.18 | 181,037 | -0.08(-0.41%) |
Jul 14, 2015 | 17.95 | 18.35 | 17.92 | 18.26 | 271,124 | +0.33(+1.84%) |
Jul 13, 2015 | 17.85 | 18.03 | 17.82 | 17.93 | 339,037 | +0.10(+0.57%) |
Jul 10, 2015 | 17.71 | 17.90 | 17.71 | 17.83 | 351,658 | +0.27(+1.56%) |
Jul 09, 2015 | 17.63 | 17.67 | 17.42 | 17.55 | 397,255 | +0.12(+0.67%) |
Jul 08, 2015 | 17.38 | 17.57 | 17.21 | 17.44 | 646,174 | -0.12(-0.68%) |
Jul 07, 2015 | 17.48 | 17.73 | 17.28 | 17.56 | 469,583 | +0.09(+0.52%) |
Jul 06, 2015 | 17.33 | 17.57 | 17.25 | 17.47 | 440,927 | +0.01(+0.06%) |
Jul 02, 2015 | 17.62 | 17.46 | 17.46 | 17.46 | 282,062 | -0.13(-0.77%) |
Jul 01, 2015 | 18.02 | 18.02 | 17.53 | 17.59 | 497,227 | -0.20(-1.14%) |
Jun 30, 2015 | 17.83 | 18.06 | 17.79 | 17.79 | 291,241 | +0.06(+0.36%) |
Jun 29, 2015 | 18.19 | 18.30 | 17.70 | 17.73 | 264,256 | -0.56(-3.04%) |
Jun 26, 2015 | 18.41 | 18.48 | 18.03 | 18.29 | 528,169 | -0.03(-0.18%) |
Jun 25, 2015 | 18.12 | 18.37 | 18.00 | 18.32 | 288,095 | +0.23(+1.29%) |
Jun 24, 2015 | 18.41 | 18.42 | 17.99 | 18.09 | 412,051 | -0.33(-1.77%) |
Jun 23, 2015 | 18.49 | 18.60 | 18.24 | 18.41 | 451,124 | -0.14(-0.75%) |
Jun 22, 2015 | 18.62 | 18.84 | 18.29 | 18.55 | 396,892 | +0.09(+0.51%) |
Jun 19, 2015 | 18.24 | 18.53 | 18.14 | 18.46 | 525,921 | +0.27(+1.49%) |
Jun 18, 2015 | 17.83 | 18.24 | 17.76 | 18.19 | 431,841 | +0.43(+2.43%) |
Jun 17, 2015 | 17.96 | 18.11 | 17.75 | 17.76 | 403,523 | -0.08(-0.46%) |
Jun 16, 2015 | 17.60 | 18.05 | 17.60 | 17.84 | 339,173 | +0.15(+0.83%) |
Jun 15, 2015 | 17.62 | 17.84 | 17.35 | 17.69 | 291,644 | -0.01(-0.06%) |
Jun 12, 2015 | 17.79 | 17.95 | 17.63 | 17.70 | 285,320 | -0.11(-0.59%) |
Jun 11, 2015 | 17.77 | 17.99 | 17.52 | 17.81 | 348,075 | +0.00(+0.00%) |
Jun 10, 2015 | 17.55 | 18.00 | 17.45 | 17.81 | 409,286 | +0.36(+2.04%) |
Jun 09, 2015 | 17.40 | 17.67 | 17.09 | 17.45 | 346,830 | +0.01(+0.04%) |
Jun 08, 2015 | 17.33 | 17.60 | 17.27 | 17.45 | 223,754 | +0.03(+0.19%) |
Jun 05, 2015 | 17.26 | 17.48 | 17.26 | 17.41 | 292,934 | +0.15(+0.89%) |
Jun 04, 2015 | 17.67 | 17.69 | 17.19 | 17.26 | 283,158 | -0.48(-2.69%) |
Jun 03, 2015 | 17.58 | 17.82 | 17.34 | 17.73 | 273,019 | +0.18(+1.03%) |
Jun 02, 2015 | 17.43 | 17.84 | 17.42 | 17.55 | 265,669 | -0.02(-0.11%) |
Jun 01, 2015 | 16.84 | 17.73 | 16.84 | 17.57 | 385,810 | +0.04(+0.24%) |
May 29, 2015 | 17.37 | 17.68 | 17.32 | 17.53 | 422,779 | +0.11(+0.62%) |
May 28, 2015 | 17.22 | 17.46 | 17.18 | 17.42 | 339,131 | +0.21(+1.20%) |
May 27, 2015 | 17.03 | 17.30 | 16.85 | 17.22 | 272,670 | +0.20(+1.19%) |
May 26, 2015 | 17.07 | 17.08 | 16.76 | 17.01 | 277,997 | -0.20(-1.18%) |
May 22, 2015 | 17.20 | 17.22 | 17.22 | 17.22 | 374,839 | +0.04(+0.24%) |
May 21, 2015 | 17.15 | 17.25 | 16.91 | 17.18 | 481,085 | +0.06(+0.33%) |
May 20, 2015 | 17.12 | 17.18 | 16.86 | 17.12 | 338,507 | +0.05(+0.29%) |
May 19, 2015 | 17.03 | 17.25 | 16.90 | 17.07 | 683,487 | +0.07(+0.44%) |
May 18, 2015 | 16.68 | 17.09 | 16.67 | 17.00 | 498,403 | +0.32(+1.89%) |
May 15, 2015 | 16.40 | 16.69 | 16.32 | 16.68 | 547,383 | +0.26(+1.60%) |
May 14, 2015 | 16.10 | 16.47 | 15.85 | 16.42 | 385,351 | +0.41(+2.55%) |
May 13, 2015 | 15.96 | 16.08 | 15.73 | 16.01 | 255,709 | +0.12(+0.73%) |
May 12, 2015 | 15.91 | 16.05 | 15.57 | 15.89 | 294,862 | -0.07(-0.42%) |
May 11, 2015 | 16.07 | 16.32 | 15.81 | 15.96 | 331,138 | +0.01(+0.05%) |
May 08, 2015 | 16.30 | 16.47 | 15.92 | 15.95 | 260,969 | -0.14(-0.86%) |
May 07, 2015 | 16.07 | 16.29 | 15.87 | 16.09 | 298,210 | +0.04(+0.23%) |
May 06, 2015 | 16.02 | 16.17 | 15.86 | 16.05 | 379,846 | +0.04(+0.28%) |
May 05, 2015 | 16.26 | 16.46 | 15.83 | 16.01 | 385,759 | -0.35(-2.16%) |
May 04, 2015 | 16.09 | 16.55 | 16.09 | 16.36 | 677,817 | +0.30(+1.87%) |