Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.19 | 16.35 | 14.99 | 15.16 | 2,499,400 | -1.00(-6.17%) |
Jul 30, 2015 | 16.23 | 17.92 | 15.85 | 16.16 | 2,567,196 | +0.03(+0.19%) |
Jul 29, 2015 | 16.13 | 16.30 | 15.95 | 16.13 | 1,443,768 | -0.06(-0.37%) |
Jul 28, 2015 | 16.08 | 16.25 | 15.97 | 16.19 | 1,660,918 | +0.12(+0.74%) |
Jul 27, 2015 | 16.13 | 16.50 | 15.95 | 16.07 | 1,313,856 | -0.11(-0.70%) |
Jul 24, 2015 | 16.81 | 16.84 | 16.01 | 16.18 | 2,821,687 | -0.79(-4.65%) |
Jul 23, 2015 | 17.25 | 18.94 | 16.88 | 16.97 | 1,669,900 | -0.29(-1.66%) |
Jul 22, 2015 | 17.64 | 17.86 | 17.24 | 17.26 | 1,166,815 | -0.36(-2.03%) |
Jul 21, 2015 | 17.97 | 18.19 | 17.44 | 17.61 | 1,447,735 | -0.20(-1.11%) |
Jul 20, 2015 | 18.42 | 18.54 | 17.79 | 17.81 | 1,291,448 | -0.60(-3.28%) |
Jul 17, 2015 | 18.86 | 18.91 | 18.35 | 18.42 | 616,419 | -0.41(-2.19%) |
Jul 16, 2015 | 19.01 | 19.23 | 18.71 | 18.83 | 961,042 | -0.11(-0.60%) |
Jul 15, 2015 | 19.14 | 19.21 | 18.88 | 18.94 | 646,387 | -0.27(-1.43%) |
Jul 14, 2015 | 19.03 | 19.62 | 18.96 | 19.22 | 1,783,047 | -0.07(-0.37%) |
Jul 13, 2015 | 19.30 | 19.42 | 19.16 | 19.29 | 427,648 | +0.04(+0.22%) |
Jul 10, 2015 | 19.39 | 19.57 | 19.17 | 19.25 | 372,301 | -0.01(-0.03%) |
Jul 09, 2015 | 19.28 | 19.57 | 19.13 | 19.25 | 505,448 | +0.16(+0.84%) |
Jul 08, 2015 | 19.17 | 20.11 | 19.04 | 19.09 | 1,404,107 | -0.20(-1.05%) |
Jul 07, 2015 | 19.22 | 19.46 | 18.78 | 19.29 | 1,899,987 | +0.18(+0.94%) |
Jul 06, 2015 | 18.82 | 19.14 | 18.72 | 19.11 | 726,200 | +0.20(+1.07%) |
Jul 02, 2015 | 19.10 | 18.91 | 18.91 | 18.91 | 375,174 | -0.18(-0.94%) |
Jul 01, 2015 | 18.82 | 19.16 | 18.71 | 19.09 | 1,017,110 | +0.38(+2.04%) |
Jun 30, 2015 | 19.26 | 19.81 | 18.66 | 18.71 | 1,067,373 | -0.54(-2.79%) |
Jun 29, 2015 | 20.29 | 21.05 | 19.14 | 19.25 | 1,688,028 | -0.98(-4.84%) |
Jun 26, 2015 | 20.91 | 21.09 | 20.12 | 20.23 | 5,493,008 | -0.70(-3.37%) |
Jun 25, 2015 | 21.01 | 21.19 | 20.66 | 20.93 | 510,531 | +0.02(+0.09%) |
Jun 24, 2015 | 21.07 | 21.16 | 20.65 | 20.91 | 639,965 | -0.19(-0.91%) |
Jun 23, 2015 | 21.56 | 21.61 | 21.10 | 21.10 | 712,852 | -0.54(-2.51%) |
Jun 22, 2015 | 21.66 | 22.02 | 21.46 | 21.65 | 760,724 | +0.07(+0.33%) |
Jun 19, 2015 | 21.80 | 21.88 | 21.53 | 21.58 | 933,479 | -0.27(-1.26%) |
Jun 18, 2015 | 21.89 | 22.05 | 21.74 | 21.85 | 520,990 | -0.07(-0.30%) |
Jun 17, 2015 | 21.83 | 22.03 | 21.75 | 21.92 | 457,637 | +0.13(+0.58%) |
Jun 16, 2015 | 21.46 | 21.83 | 21.32 | 21.79 | 998,629 | +0.21(+1.00%) |
Jun 15, 2015 | 20.97 | 21.70 | 20.94 | 21.58 | 761,366 | +0.36(+1.72%) |
Jun 12, 2015 | 21.38 | 21.53 | 21.06 | 21.21 | 504,143 | -0.29(-1.33%) |
Jun 11, 2015 | 21.50 | 21.64 | 21.32 | 21.50 | 323,294 | +0.04(+0.19%) |
Jun 10, 2015 | 21.35 | 21.60 | 21.19 | 21.46 | 879,955 | +0.19(+0.87%) |
Jun 09, 2015 | 21.20 | 21.34 | 20.93 | 21.27 | 587,501 | -0.04(-0.17%) |
Jun 08, 2015 | 21.53 | 21.68 | 21.25 | 21.31 | 523,097 | -0.32(-1.46%) |
Jun 05, 2015 | 21.80 | 21.80 | 21.24 | 21.62 | 573,877 | -0.05(-0.22%) |
Jun 04, 2015 | 22.04 | 22.04 | 21.56 | 21.67 | 728,201 | -0.37(-1.68%) |
Jun 03, 2015 | 22.41 | 22.62 | 21.95 | 22.04 | 598,182 | -0.39(-1.76%) |
Jun 02, 2015 | 22.58 | 22.59 | 22.24 | 22.44 | 600,710 | -0.32(-1.42%) |
Jun 01, 2015 | 23.13 | 23.13 | 22.41 | 22.76 | 488,521 | -0.20(-0.88%) |
May 29, 2015 | 23.06 | 23.10 | 22.73 | 22.96 | 444,600 | -0.22(-0.93%) |
May 28, 2015 | 22.98 | 23.20 | 22.82 | 23.18 | 540,043 | +0.11(+0.47%) |
May 27, 2015 | 22.84 | 23.09 | 22.63 | 23.07 | 454,632 | +0.13(+0.55%) |
May 26, 2015 | 22.88 | 23.10 | 22.51 | 22.94 | 413,232 | +0.01(+0.03%) |
May 22, 2015 | 22.75 | 22.94 | 22.94 | 22.94 | 2,386,148 | +0.24(+1.08%) |
May 21, 2015 | 22.93 | 23.10 | 22.59 | 22.69 | 820,851 | -0.19(-0.84%) |
May 20, 2015 | 22.39 | 23.12 | 22.24 | 22.88 | 1,141,006 | +0.64(+2.87%) |
May 19, 2015 | 22.04 | 22.44 | 21.95 | 22.24 | 814,667 | -0.02(-0.08%) |
May 18, 2015 | 22.22 | 22.38 | 22.03 | 22.26 | 771,117 | +0.00(+0.00%) |
May 15, 2015 | 22.22 | 22.67 | 22.18 | 22.26 | 512,160 | +0.08(+0.38%) |
May 14, 2015 | 21.87 | 22.25 | 21.77 | 22.18 | 529,323 | +0.41(+1.87%) |
May 13, 2015 | 21.96 | 22.24 | 21.53 | 21.77 | 482,558 | +0.02(+0.08%) |
May 12, 2015 | 21.61 | 21.89 | 21.46 | 21.75 | 557,728 | +0.15(+0.69%) |
May 11, 2015 | 22.20 | 22.40 | 21.35 | 21.61 | 873,397 | +0.46(+2.18%) |
May 08, 2015 | 20.52 | 21.25 | 20.52 | 21.15 | 423,180 | +0.73(+3.60%) |
May 07, 2015 | 19.91 | 20.46 | 19.72 | 20.41 | 866,019 | +0.38(+1.88%) |
May 06, 2015 | 20.51 | 20.61 | 19.77 | 20.03 | 350,475 | -0.35(-1.70%) |
May 05, 2015 | 20.23 | 20.59 | 20.12 | 20.38 | 1,201,887 | +0.04(+0.21%) |
May 04, 2015 | 19.98 | 20.37 | 19.98 | 20.34 | 332,192 | +0.31(+1.55%) |