Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.28 | 19.28 | 19.28 | 0 | -0.71(-3.55%) | |
Jul 30, 2015 | 19.43 | 20.23 | 19.35 | 19.99 | 520,940 | +0.59(+3.04%) |
Jul 29, 2015 | 19.13 | 19.49 | 18.72 | 19.40 | 572,724 | +0.27(+1.41%) |
Jul 28, 2015 | 18.60 | 19.17 | 18.47 | 19.13 | 673,597 | +0.50(+2.68%) |
Jul 27, 2015 | 18.40 | 18.93 | 18.40 | 18.63 | 587,781 | +0.01(+0.05%) |
Jul 24, 2015 | 19.16 | 19.41 | 18.52 | 18.62 | 501,135 | -0.64(-3.32%) |
Jul 23, 2015 | 19.75 | 19.77 | 19.01 | 19.26 | 491,996 | -0.33(-1.68%) |
Jul 22, 2015 | 20.26 | 20.43 | 19.47 | 19.59 | 653,664 | -0.77(-3.78%) |
Jul 21, 2015 | 20.55 | 21.10 | 20.11 | 20.36 | 795,859 | -0.35(-1.69%) |
Jul 20, 2015 | 21.84 | 22.15 | 20.59 | 20.71 | 749,025 | -0.91(-4.21%) |
Jul 17, 2015 | 22.37 | 22.38 | 21.42 | 21.62 | 762,766 | -0.86(-3.83%) |
Jul 16, 2015 | 22.52 | 22.68 | 22.26 | 22.48 | 570,802 | -0.04(-0.18%) |
Jul 15, 2015 | 22.82 | 22.82 | 22.07 | 22.52 | 489,461 | -0.50(-2.17%) |
Jul 14, 2015 | 22.45 | 23.19 | 22.41 | 23.02 | 398,024 | +0.49(+2.17%) |
Jul 13, 2015 | 22.18 | 22.65 | 21.95 | 22.53 | 421,524 | +0.52(+2.36%) |
Jul 10, 2015 | 22.15 | 22.19 | 21.83 | 22.01 | 261,349 | +0.00(+0.00%) |
Jul 09, 2015 | 22.28 | 22.37 | 21.72 | 22.01 | 360,813 | -0.10(-0.45%) |
Jul 08, 2015 | 22.39 | 22.83 | 22.03 | 22.11 | 267,936 | -0.43(-1.91%) |
Jul 07, 2015 | 22.44 | 22.65 | 21.90 | 22.54 | 270,128 | +0.15(+0.67%) |
Jul 06, 2015 | 22.23 | 22.40 | 21.72 | 22.39 | 428,991 | -0.25(-1.10%) |
Jul 03, 2015 | 22.51 | 22.69 | 22.33 | 22.64 | 112,594 | -0.05(-0.22%) |
Jul 02, 2015 | 22.78 | 23.44 | 22.61 | 22.69 | 384,549 | +0.14(+0.62%) |
Jun 30, 2015 | 22.55 | 22.55 | 22.55 | 0 | -0.34(-1.49%) | |
Jun 29, 2015 | 22.69 | 23.19 | 22.52 | 22.89 | 401,830 | -0.11(-0.48%) |
Jun 26, 2015 | 23.49 | 23.49 | 22.83 | 23.00 | 365,403 | -0.60(-2.54%) |
Jun 25, 2015 | 23.67 | 23.73 | 23.49 | 23.60 | 344,653 | -0.05(-0.21%) |
Jun 24, 2015 | 23.60 | 23.81 | 23.40 | 23.65 | 405,977 | +0.04(+0.17%) |
Jun 23, 2015 | 23.10 | 23.67 | 23.10 | 23.61 | 354,172 | +0.56(+2.43%) |
Jun 22, 2015 | 22.00 | 23.29 | 22.00 | 23.05 | 532,979 | +1.07(+4.87%) |
Jun 19, 2015 | 22.19 | 22.70 | 21.93 | 21.98 | 497,354 | -0.46(-2.05%) |
Jun 18, 2015 | 22.78 | 22.78 | 22.23 | 22.44 | 455,530 | -0.34(-1.49%) |
Jun 17, 2015 | 23.05 | 23.16 | 22.54 | 22.78 | 214,341 | -0.27(-1.17%) |
Jun 16, 2015 | 22.93 | 23.09 | 22.56 | 23.05 | 265,073 | +0.06(+0.26%) |
Jun 15, 2015 | 22.67 | 23.16 | 22.52 | 22.99 | 313,058 | +0.20(+0.88%) |
Jun 12, 2015 | 22.78 | 22.91 | 22.51 | 22.79 | 308,762 | -0.04(-0.18%) |
Jun 11, 2015 | 23.16 | 23.32 | 22.65 | 22.83 | 252,364 | -0.37(-1.59%) |
Jun 10, 2015 | 23.27 | 23.32 | 22.97 | 23.20 | 237,588 | +0.19(+0.83%) |
Jun 09, 2015 | 22.73 | 23.16 | 22.73 | 23.01 | 341,806 | +0.34(+1.50%) |
Jun 08, 2015 | 23.55 | 23.57 | 22.54 | 22.67 | 414,098 | -0.98(-4.14%) |
Jun 05, 2015 | 23.45 | 23.97 | 23.45 | 23.65 | 177,748 | +0.14(+0.60%) |
Jun 04, 2015 | 24.26 | 24.26 | 23.15 | 23.51 | 622,319 | -0.87(-3.57%) |
Jun 03, 2015 | 24.49 | 24.49 | 24.13 | 24.38 | 252,638 | -0.14(-0.57%) |
Jun 02, 2015 | 24.17 | 24.67 | 24.16 | 24.52 | 299,729 | +0.37(+1.53%) |
Jun 01, 2015 | 24.00 | 24.38 | 23.65 | 24.15 | 324,221 | +0.22(+0.92%) |
May 29, 2015 | 24.00 | 24.41 | 23.93 | 23.93 | 347,079 | -0.06(-0.25%) |
May 28, 2015 | 24.03 | 24.08 | 23.80 | 23.99 | 148,842 | -0.05(-0.21%) |
May 27, 2015 | 23.97 | 24.20 | 23.71 | 24.04 | 444,998 | +0.18(+0.75%) |
May 26, 2015 | 24.70 | 24.70 | 23.54 | 23.86 | 376,894 | -0.95(-3.83%) |
May 25, 2015 | 24.96 | 25.14 | 24.75 | 24.81 | 183,192 | -0.06(-0.24%) |
May 22, 2015 | 24.58 | 25.07 | 24.47 | 24.87 | 306,304 | +0.18(+0.73%) |
May 21, 2015 | 24.59 | 25.11 | 24.40 | 24.69 | 291,830 | +0.33(+1.35%) |
May 20, 2015 | 23.60 | 24.58 | 23.50 | 24.36 | 406,772 | +0.94(+4.01%) |
May 19, 2015 | 24.64 | 24.65 | 23.25 | 23.42 | 662,225 | -1.23(-4.99%) |
May 15, 2015 | 24.65 | 24.65 | 24.65 | 0 | +0.21(+0.86%) | |
May 14, 2015 | 24.32 | 24.82 | 24.26 | 24.44 | 297,588 | +0.20(+0.83%) |
May 13, 2015 | 25.05 | 25.22 | 23.84 | 24.24 | 570,403 | -0.75(-3.00%) |
May 12, 2015 | 25.10 | 25.18 | 24.70 | 24.99 | 708,042 | -0.24(-0.95%) |
May 11, 2015 | 25.79 | 25.95 | 25.14 | 25.23 | 244,803 | -0.55(-2.13%) |
May 08, 2015 | 25.76 | 26.00 | 25.31 | 25.78 | 265,456 | +0.15(+0.59%) |
May 07, 2015 | 26.47 | 26.47 | 25.53 | 25.63 | 633,921 | -0.96(-3.61%) |
May 06, 2015 | 27.98 | 28.00 | 25.76 | 26.59 | 1,084,184 | -1.10(-3.97%) |
May 05, 2015 | 27.72 | 28.10 | 27.08 | 27.69 | 256,871 | +0.01(+0.04%) |
May 04, 2015 | 27.36 | 27.93 | 27.26 | 27.68 | 247,334 | +0.43(+1.58%) |