Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.29 | 18.84 | 18.04 | 18.46 | 51,278 | +0.30(+1.65%) |
Jul 30, 2015 | 18.20 | 18.24 | 17.73 | 18.16 | 65,137 | -0.09(-0.49%) |
Jul 29, 2015 | 18.20 | 18.43 | 17.71 | 18.25 | 63,998 | +0.07(+0.39%) |
Jul 28, 2015 | 17.40 | 18.49 | 17.17 | 18.18 | 81,623 | +0.77(+4.42%) |
Jul 27, 2015 | 17.51 | 17.79 | 17.00 | 17.41 | 83,413 | -0.39(-2.19%) |
Jul 24, 2015 | 18.29 | 18.70 | 17.40 | 17.80 | 108,600 | -0.59(-3.21%) |
Jul 23, 2015 | 18.65 | 19.29 | 18.16 | 18.39 | 75,350 | -0.32(-1.71%) |
Jul 22, 2015 | 18.68 | 18.89 | 18.31 | 18.71 | 125,519 | +0.23(+1.24%) |
Jul 21, 2015 | 18.61 | 18.74 | 18.08 | 18.48 | 74,641 | -0.04(-0.22%) |
Jul 20, 2015 | 19.28 | 19.49 | 18.40 | 18.52 | 67,348 | -0.63(-3.29%) |
Jul 17, 2015 | 19.00 | 19.32 | 18.88 | 19.15 | 182,450 | +0.07(+0.37%) |
Jul 16, 2015 | 18.44 | 19.50 | 18.42 | 19.08 | 119,283 | +0.71(+3.86%) |
Jul 15, 2015 | 19.17 | 19.60 | 18.14 | 18.37 | 200,956 | -0.53(-2.80%) |
Jul 14, 2015 | 19.80 | 20.05 | 18.69 | 18.90 | 213,092 | -0.60(-3.08%) |
Jul 13, 2015 | 17.66 | 19.90 | 17.00 | 19.50 | 317,023 | +1.68(+9.43%) |
Jul 10, 2015 | 18.66 | 18.66 | 17.29 | 17.82 | 111,739 | -0.40(-2.20%) |
Jul 09, 2015 | 18.30 | 18.90 | 18.03 | 18.22 | 112,142 | +0.20(+1.11%) |
Jul 08, 2015 | 18.23 | 18.62 | 17.61 | 18.02 | 154,084 | -0.66(-3.53%) |
Jul 07, 2015 | 19.40 | 19.54 | 17.77 | 18.68 | 340,683 | -0.74(-3.81%) |
Jul 06, 2015 | 19.10 | 20.04 | 19.10 | 19.42 | 441,521 | +0.39(+2.05%) |
Jul 02, 2015 | 18.91 | 19.03 | 19.03 | 19.03 | 3,389,700 | +2.77(+17.04%) |
Jul 01, 2015 | 15.60 | 16.59 | 15.53 | 16.26 | 100,546 | +0.92(+6.00%) |
Jun 30, 2015 | 14.62 | 15.36 | 14.62 | 15.34 | 58,160 | +0.82(+5.65%) |
Jun 29, 2015 | 15.04 | 15.47 | 14.40 | 14.52 | 97,114 | -1.01(-6.50%) |
Jun 26, 2015 | 15.69 | 16.09 | 15.22 | 15.53 | 426,240 | -0.04(-0.26%) |
Jun 25, 2015 | 16.46 | 16.69 | 15.51 | 15.57 | 87,329 | -0.88(-5.35%) |
Jun 24, 2015 | 16.82 | 17.14 | 16.24 | 16.45 | 50,933 | -0.39(-2.32%) |
Jun 23, 2015 | 17.66 | 18.20 | 16.79 | 16.84 | 75,016 | -0.75(-4.26%) |
Jun 22, 2015 | 17.92 | 18.81 | 16.61 | 17.59 | 111,105 | -0.21(-1.18%) |
Jun 19, 2015 | 18.87 | 19.12 | 17.75 | 17.80 | 55,839 | -0.99(-5.27%) |
Jun 18, 2015 | 18.48 | 19.08 | 18.45 | 18.79 | 53,493 | +0.63(+3.47%) |
Jun 17, 2015 | 18.48 | 18.86 | 17.85 | 18.16 | 41,273 | -0.23(-1.25%) |
Jun 16, 2015 | 19.57 | 19.75 | 18.22 | 18.39 | 145,211 | -1.38(-6.98%) |
Jun 15, 2015 | 18.59 | 19.87 | 18.40 | 19.77 | 37,267 | +0.97(+5.16%) |
Jun 12, 2015 | 18.91 | 18.98 | 18.45 | 18.80 | 47,945 | -0.20(-1.05%) |
Jun 11, 2015 | 19.58 | 19.70 | 18.89 | 19.00 | 61,947 | -0.54(-2.76%) |
Jun 10, 2015 | 18.69 | 19.84 | 18.68 | 19.54 | 33,369 | +0.86(+4.60%) |
Jun 09, 2015 | 18.72 | 18.87 | 18.26 | 18.68 | 32,388 | -0.09(-0.48%) |
Jun 08, 2015 | 18.89 | 19.09 | 18.41 | 18.77 | 25,888 | -0.24(-1.26%) |
Jun 05, 2015 | 18.69 | 19.09 | 18.52 | 19.01 | 42,040 | +0.17(+0.90%) |
Jun 04, 2015 | 19.13 | 19.19 | 18.36 | 18.84 | 34,626 | -0.43(-2.23%) |
Jun 03, 2015 | 19.16 | 19.59 | 18.80 | 19.27 | 57,054 | +0.07(+0.36%) |
Jun 02, 2015 | 19.38 | 19.70 | 19.17 | 19.20 | 34,154 | -0.30(-1.54%) |
Jun 01, 2015 | 20.00 | 20.15 | 19.04 | 19.50 | 67,063 | -0.55(-2.74%) |
May 29, 2015 | 19.95 | 20.19 | 19.64 | 20.05 | 114,143 | +0.13(+0.65%) |
May 28, 2015 | 20.00 | 20.20 | 19.26 | 19.92 | 47,317 | -0.08(-0.40%) |
May 27, 2015 | 19.77 | 20.21 | 19.55 | 20.00 | 76,917 | +0.36(+1.83%) |
May 26, 2015 | 18.90 | 20.23 | 18.82 | 19.64 | 161,337 | +0.55(+2.88%) |
May 22, 2015 | 19.09 | 19.09 | 19.09 | 19.09 | 43,100 | -0.08(-0.42%) |
May 21, 2015 | 19.05 | 19.20 | 18.54 | 19.17 | 61,649 | +0.11(+0.58%) |
May 20, 2015 | 18.41 | 19.46 | 17.56 | 19.06 | 89,675 | +0.96(+5.30%) |
May 19, 2015 | 18.28 | 18.94 | 17.52 | 18.10 | 81,366 | -0.26(-1.42%) |
May 18, 2015 | 17.33 | 18.43 | 16.93 | 18.36 | 104,294 | +1.05(+6.07%) |
May 15, 2015 | 16.79 | 17.84 | 16.30 | 17.31 | 65,372 | +0.40(+2.37%) |
May 14, 2015 | 17.06 | 17.36 | 16.62 | 16.91 | 50,124 | -0.13(-0.76%) |
May 13, 2015 | 17.96 | 18.38 | 17.00 | 17.04 | 53,949 | -0.86(-4.80%) |
May 12, 2015 | 17.70 | 18.24 | 17.21 | 17.90 | 121,898 | -0.17(-0.94%) |
May 11, 2015 | 18.50 | 19.13 | 18.00 | 18.07 | 49,938 | -0.38(-2.06%) |
May 08, 2015 | 18.42 | 18.73 | 17.61 | 18.45 | 95,039 | +0.27(+1.49%) |
May 07, 2015 | 16.75 | 18.22 | 16.62 | 18.18 | 163,521 | +1.45(+8.67%) |
May 06, 2015 | 15.97 | 17.19 | 15.61 | 16.73 | 204,351 | +0.91(+5.75%) |
May 05, 2015 | 17.26 | 17.87 | 15.70 | 15.82 | 192,331 | -0.95(-5.66%) |
May 04, 2015 | 19.50 | 19.60 | 16.33 | 16.77 | 267,873 | -3.10(-15.60%) |