Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.38 | 18.97 | 17.24 | 18.71 | 1,621,695 | +1.42(+8.21%) |
Jul 30, 2015 | 17.96 | 17.96 | 17.20 | 17.29 | 1,454,346 | -0.77(-4.26%) |
Jul 29, 2015 | 18.40 | 18.77 | 17.99 | 18.06 | 1,389,033 | -0.34(-1.85%) |
Jul 28, 2015 | 17.50 | 18.50 | 17.12 | 18.40 | 1,274,972 | +0.97(+5.57%) |
Jul 27, 2015 | 17.69 | 17.99 | 17.21 | 17.43 | 1,680,087 | -1.21(-6.49%) |
Jul 24, 2015 | 19.41 | 19.41 | 18.00 | 18.64 | 1,550,505 | -0.60(-3.12%) |
Jul 23, 2015 | 19.54 | 19.84 | 19.01 | 19.24 | 1,207,001 | -0.16(-0.82%) |
Jul 22, 2015 | 19.16 | 19.82 | 18.90 | 19.40 | 1,051,099 | -0.02(-0.10%) |
Jul 21, 2015 | 18.57 | 19.48 | 18.57 | 19.42 | 1,153,804 | +1.00(+5.43%) |
Jul 20, 2015 | 18.60 | 18.90 | 18.29 | 18.42 | 879,332 | -0.15(-0.81%) |
Jul 17, 2015 | 19.07 | 19.27 | 18.52 | 18.57 | 1,558,176 | -0.17(-0.91%) |
Jul 16, 2015 | 18.60 | 19.10 | 18.52 | 18.74 | 1,839,373 | +0.42(+2.29%) |
Jul 15, 2015 | 19.00 | 19.28 | 17.99 | 18.32 | 1,935,402 | -1.14(-5.86%) |
Jul 14, 2015 | 19.75 | 20.07 | 19.21 | 19.46 | 1,594,532 | -0.46(-2.31%) |
Jul 13, 2015 | 19.35 | 20.31 | 19.01 | 19.92 | 1,873,188 | +0.60(+3.11%) |
Jul 10, 2015 | 19.67 | 19.80 | 18.80 | 19.32 | 1,842,224 | +0.58(+3.09%) |
Jul 09, 2015 | 19.35 | 20.10 | 18.47 | 18.74 | 3,499,705 | +1.38(+7.95%) |
Jul 08, 2015 | 15.82 | 18.30 | 15.77 | 17.36 | 3,637,047 | -0.25(-1.42%) |
Jul 07, 2015 | 19.05 | 19.31 | 15.81 | 17.61 | 9,746,782 | -2.39(-11.95%) |
Jul 06, 2015 | 20.37 | 20.46 | 19.02 | 20.00 | 3,260,080 | -1.80(-8.26%) |
Jul 02, 2015 | 21.50 | 21.80 | 21.80 | 21.80 | 928,000 | +0.02(+0.09%) |
Jul 01, 2015 | 22.27 | 22.65 | 21.63 | 21.78 | 1,239,764 | -1.06(-4.64%) |
Jun 30, 2015 | 21.97 | 23.12 | 21.80 | 22.84 | 1,794,731 | +1.84(+8.76%) |
Jun 29, 2015 | 20.39 | 21.36 | 20.05 | 21.00 | 2,482,908 | -0.93(-4.24%) |
Jun 26, 2015 | 23.36 | 23.40 | 21.57 | 21.93 | 2,834,911 | -2.12(-8.81%) |
Jun 25, 2015 | 23.15 | 24.10 | 22.91 | 24.05 | 1,759,205 | +0.07(+0.29%) |
Jun 24, 2015 | 23.50 | 24.02 | 23.41 | 23.98 | 2,152,481 | +0.43(+1.83%) |
Jun 23, 2015 | 22.00 | 23.58 | 22.00 | 23.55 | 2,601,944 | +1.59(+7.24%) |
Jun 22, 2015 | 22.32 | 22.46 | 21.34 | 21.96 | 1,769,553 | -0.03(-0.14%) |
Jun 19, 2015 | 24.57 | 24.57 | 21.96 | 21.99 | 5,618,514 | -2.71(-10.97%) |
Jun 18, 2015 | 24.49 | 26.60 | 24.46 | 24.70 | 3,872,129 | -0.27(-1.08%) |
Jun 17, 2015 | 23.90 | 25.30 | 23.81 | 24.97 | 5,396,473 | +2.16(+9.47%) |
Jun 16, 2015 | 22.57 | 22.93 | 22.33 | 22.81 | 1,061,342 | +0.24(+1.06%) |
Jun 15, 2015 | 22.93 | 23.38 | 22.41 | 22.57 | 1,355,293 | -0.68(-2.92%) |
Jun 12, 2015 | 22.80 | 23.76 | 22.71 | 23.25 | 2,803,127 | +0.58(+2.56%) |
Jun 11, 2015 | 22.93 | 23.38 | 22.50 | 22.67 | 1,375,219 | -0.18(-0.79%) |
Jun 10, 2015 | 22.20 | 23.01 | 22.05 | 22.85 | 2,647,373 | +0.47(+2.10%) |
Jun 09, 2015 | 23.24 | 23.26 | 21.85 | 22.38 | 2,260,460 | -0.77(-3.33%) |
Jun 08, 2015 | 23.77 | 24.25 | 23.02 | 23.15 | 1,735,257 | -0.82(-3.42%) |
Jun 05, 2015 | 22.76 | 24.32 | 22.61 | 23.97 | 4,496,640 | +1.16(+5.09%) |
Jun 04, 2015 | 22.90 | 23.30 | 22.48 | 22.81 | 1,337,483 | -0.07(-0.31%) |
Jun 03, 2015 | 21.68 | 23.30 | 21.31 | 22.88 | 2,804,094 | +1.38(+6.42%) |
Jun 02, 2015 | 21.18 | 21.68 | 20.80 | 21.50 | 2,588,169 | +0.48(+2.28%) |
Jun 01, 2015 | 22.53 | 22.63 | 20.98 | 21.02 | 4,746,748 | -1.51(-6.70%) |
May 29, 2015 | 23.28 | 23.37 | 22.50 | 22.53 | 1,380,385 | -0.85(-3.64%) |
May 28, 2015 | 22.11 | 23.70 | 21.47 | 23.38 | 3,093,581 | +0.48(+2.10%) |
May 27, 2015 | 22.06 | 23.57 | 22.06 | 22.90 | 5,988,839 | +1.29(+5.97%) |
May 26, 2015 | 25.62 | 26.35 | 21.50 | 21.61 | 11,529,379 | -3.79(-14.92%) |
May 22, 2015 | 27.34 | 25.40 | 25.40 | 25.40 | 7,654,300 | -2.63(-9.38%) |
May 21, 2015 | 26.48 | 28.17 | 26.27 | 28.03 | 5,621,247 | +2.03(+7.81%) |
May 20, 2015 | 25.97 | 26.70 | 25.29 | 26.00 | 2,759,097 | +0.17(+0.66%) |
May 19, 2015 | 25.60 | 26.02 | 25.34 | 25.83 | 2,015,213 | +0.43(+1.69%) |
May 18, 2015 | 25.20 | 25.83 | 25.06 | 25.40 | 2,002,022 | +0.05(+0.20%) |
May 15, 2015 | 26.69 | 26.83 | 24.95 | 25.35 | 2,384,191 | -1.33(-4.99%) |
May 14, 2015 | 26.50 | 27.18 | 26.20 | 26.68 | 3,454,919 | +0.48(+1.83%) |
May 13, 2015 | 25.81 | 26.70 | 25.79 | 26.20 | 2,396,892 | +0.43(+1.67%) |
May 12, 2015 | 26.07 | 26.18 | 25.33 | 25.77 | 2,241,973 | -0.44(-1.68%) |
May 11, 2015 | 24.76 | 27.00 | 24.76 | 26.21 | 4,263,223 | +1.69(+6.89%) |
May 08, 2015 | 23.43 | 25.14 | 22.94 | 24.52 | 3,955,119 | +1.48(+6.42%) |
May 07, 2015 | 21.90 | 23.66 | 21.61 | 23.04 | 4,956,100 | +1.47(+6.82%) |
May 06, 2015 | 21.61 | 21.72 | 21.30 | 21.57 | 642,026 | +0.09(+0.42%) |
May 05, 2015 | 21.73 | 22.25 | 21.30 | 21.48 | 2,767,146 | -0.35(-1.60%) |
May 04, 2015 | 21.40 | 22.40 | 21.37 | 21.83 | 1,936,822 | +0.50(+2.34%) |