Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.00 | 19.92 | 18.77 | 19.77 | 265,546 | +0.77(+4.05%) |
Jul 30, 2015 | 17.24 | 19.20 | 17.06 | 19.00 | 546,506 | +1.95(+11.44%) |
Jul 29, 2015 | 17.15 | 17.25 | 16.94 | 17.05 | 290,218 | -0.13(-0.76%) |
Jul 28, 2015 | 16.89 | 17.21 | 16.63 | 17.18 | 198,746 | +0.32(+1.90%) |
Jul 27, 2015 | 16.74 | 17.07 | 16.52 | 16.86 | 190,543 | -0.06(-0.35%) |
Jul 24, 2015 | 16.97 | 17.05 | 16.78 | 16.92 | 158,004 | -0.10(-0.59%) |
Jul 23, 2015 | 17.38 | 17.55 | 16.92 | 17.02 | 126,040 | -0.37(-2.13%) |
Jul 22, 2015 | 17.45 | 17.58 | 17.30 | 17.39 | 80,340 | -0.21(-1.19%) |
Jul 21, 2015 | 17.62 | 17.95 | 17.55 | 17.60 | 121,514 | -0.09(-0.51%) |
Jul 20, 2015 | 18.03 | 18.03 | 17.57 | 17.69 | 133,480 | -0.26(-1.45%) |
Jul 17, 2015 | 18.09 | 18.09 | 17.90 | 17.95 | 94,860 | -0.14(-0.77%) |
Jul 16, 2015 | 18.23 | 18.37 | 17.96 | 18.09 | 128,040 | +0.03(+0.17%) |
Jul 15, 2015 | 18.36 | 18.49 | 17.98 | 18.06 | 105,879 | -0.39(-2.11%) |
Jul 14, 2015 | 18.09 | 18.52 | 18.03 | 18.45 | 95,787 | +0.39(+2.16%) |
Jul 13, 2015 | 18.04 | 18.19 | 17.92 | 18.06 | 96,227 | +0.15(+0.84%) |
Jul 10, 2015 | 17.70 | 18.05 | 17.64 | 17.91 | 154,558 | +0.21(+1.19%) |
Jul 09, 2015 | 17.92 | 18.01 | 17.68 | 17.70 | 204,611 | -0.01(-0.06%) |
Jul 08, 2015 | 18.18 | 18.20 | 17.58 | 17.71 | 211,089 | -0.65(-3.54%) |
Jul 07, 2015 | 18.78 | 18.90 | 18.07 | 18.36 | 243,444 | -0.45(-2.39%) |
Jul 06, 2015 | 18.47 | 18.95 | 18.36 | 18.81 | 386,187 | +0.11(+0.59%) |
Jul 02, 2015 | 18.74 | 18.70 | 18.70 | 18.70 | 173,100 | +0.09(+0.48%) |
Jul 01, 2015 | 19.02 | 19.11 | 18.51 | 18.61 | 343,302 | -0.33(-1.74%) |
Jun 30, 2015 | 19.12 | 19.20 | 18.76 | 18.94 | 259,471 | -0.10(-0.53%) |
Jun 29, 2015 | 19.39 | 19.55 | 18.21 | 19.04 | 463,998 | -0.57(-2.91%) |
Jun 26, 2015 | 18.88 | 19.66 | 18.66 | 19.61 | 1,169,848 | +0.91(+4.87%) |
Jun 25, 2015 | 18.60 | 18.81 | 18.38 | 18.70 | 268,619 | +0.10(+0.54%) |
Jun 24, 2015 | 18.87 | 18.98 | 18.56 | 18.60 | 758,753 | -0.24(-1.27%) |
Jun 23, 2015 | 18.81 | 18.95 | 18.58 | 18.84 | 230,709 | +0.07(+0.37%) |
Jun 22, 2015 | 18.14 | 18.85 | 18.02 | 18.77 | 251,611 | +0.70(+3.87%) |
Jun 19, 2015 | 17.75 | 18.15 | 17.63 | 18.07 | 2,094,765 | +0.39(+2.21%) |
Jun 18, 2015 | 17.49 | 17.79 | 17.38 | 17.68 | 260,201 | +0.20(+1.14%) |
Jun 17, 2015 | 17.83 | 17.83 | 17.34 | 17.48 | 202,387 | -0.25(-1.41%) |
Jun 16, 2015 | 17.54 | 17.80 | 17.43 | 17.73 | 247,328 | +0.07(+0.40%) |
Jun 15, 2015 | 18.05 | 18.05 | 17.11 | 17.66 | 432,124 | -0.66(-3.60%) |
Jun 12, 2015 | 18.21 | 18.39 | 18.09 | 18.32 | 77,575 | -0.04(-0.22%) |
Jun 11, 2015 | 18.45 | 18.48 | 18.21 | 18.36 | 88,324 | -0.02(-0.11%) |
Jun 10, 2015 | 18.25 | 18.50 | 18.22 | 18.38 | 113,411 | +0.31(+1.72%) |
Jun 09, 2015 | 18.06 | 18.28 | 17.90 | 18.07 | 97,921 | +0.09(+0.50%) |
Jun 08, 2015 | 18.03 | 18.15 | 17.75 | 17.98 | 159,302 | -0.14(-0.77%) |
Jun 05, 2015 | 17.96 | 18.22 | 17.73 | 18.12 | 97,785 | +0.11(+0.61%) |
Jun 04, 2015 | 18.02 | 18.13 | 17.93 | 18.01 | 142,971 | -0.15(-0.83%) |
Jun 03, 2015 | 18.12 | 18.27 | 17.90 | 18.16 | 224,333 | +0.07(+0.39%) |
Jun 02, 2015 | 17.59 | 18.32 | 17.59 | 18.09 | 164,352 | +0.46(+2.61%) |
Jun 01, 2015 | 17.84 | 17.96 | 17.53 | 17.63 | 147,227 | -0.19(-1.07%) |
May 29, 2015 | 18.04 | 18.06 | 17.69 | 17.82 | 137,062 | -0.19(-1.05%) |
May 28, 2015 | 18.05 | 18.08 | 17.74 | 18.01 | 112,447 | -0.14(-0.77%) |
May 27, 2015 | 17.90 | 18.22 | 17.76 | 18.15 | 157,142 | +0.26(+1.45%) |
May 26, 2015 | 18.06 | 18.09 | 17.60 | 17.89 | 179,023 | -0.31(-1.70%) |
May 22, 2015 | 18.74 | 18.20 | 18.20 | 18.20 | 162,900 | -0.64(-3.40%) |
May 21, 2015 | 18.56 | 18.91 | 18.56 | 18.84 | 143,139 | +0.27(+1.45%) |
May 20, 2015 | 18.34 | 18.61 | 18.20 | 18.57 | 141,716 | +0.25(+1.36%) |
May 19, 2015 | 19.00 | 19.12 | 18.15 | 18.32 | 177,034 | -0.74(-3.88%) |
May 18, 2015 | 18.82 | 19.12 | 18.64 | 19.06 | 219,069 | +0.31(+1.65%) |
May 15, 2015 | 18.83 | 18.91 | 18.50 | 18.75 | 100,589 | -0.05(-0.27%) |
May 14, 2015 | 18.55 | 18.97 | 18.55 | 18.80 | 177,759 | +0.32(+1.73%) |
May 13, 2015 | 18.28 | 18.59 | 18.13 | 18.48 | 177,712 | +0.29(+1.59%) |
May 12, 2015 | 18.23 | 18.32 | 17.76 | 18.19 | 165,939 | -0.13(-0.71%) |
May 11, 2015 | 18.26 | 18.54 | 18.23 | 18.32 | 131,909 | +0.06(+0.33%) |
May 08, 2015 | 18.52 | 18.62 | 18.25 | 18.26 | 163,965 | -0.04(-0.22%) |
May 07, 2015 | 18.09 | 18.44 | 17.79 | 18.30 | 166,596 | +0.17(+0.94%) |
May 06, 2015 | 18.22 | 18.22 | 17.89 | 18.13 | 158,027 | +0.04(+0.22%) |
May 05, 2015 | 18.15 | 18.42 | 17.91 | 18.09 | 232,417 | -0.08(-0.44%) |
May 04, 2015 | 18.51 | 18.75 | 18.13 | 18.17 | 183,372 | -0.35(-1.89%) |