Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.58 | 16.73 | 16.15 | 16.52 | 251,167 | -0.02(-0.12%) |
Jul 30, 2015 | 16.42 | 16.69 | 16.37 | 16.54 | 98,444 | +0.04(+0.24%) |
Jul 29, 2015 | 16.85 | 16.85 | 16.40 | 16.50 | 116,799 | -0.39(-2.31%) |
Jul 28, 2015 | 16.37 | 17.03 | 15.81 | 16.89 | 334,761 | +0.63(+3.87%) |
Jul 27, 2015 | 16.31 | 17.03 | 15.79 | 16.26 | 267,581 | -0.30(-1.81%) |
Jul 24, 2015 | 18.14 | 18.14 | 16.33 | 16.56 | 385,839 | -1.58(-8.71%) |
Jul 23, 2015 | 18.42 | 18.48 | 18.12 | 18.14 | 80,100 | -0.32(-1.73%) |
Jul 22, 2015 | 18.58 | 18.79 | 18.38 | 18.46 | 58,850 | +0.03(+0.16%) |
Jul 21, 2015 | 18.13 | 18.69 | 17.94 | 18.43 | 391,122 | +0.24(+1.32%) |
Jul 20, 2015 | 19.97 | 19.97 | 18.11 | 18.19 | 337,082 | -1.69(-8.50%) |
Jul 17, 2015 | 19.57 | 20.11 | 19.47 | 19.88 | 313,132 | +0.23(+1.17%) |
Jul 16, 2015 | 19.14 | 19.81 | 19.13 | 19.65 | 249,932 | +0.66(+3.48%) |
Jul 15, 2015 | 18.19 | 19.05 | 18.08 | 18.99 | 547,903 | +0.84(+4.63%) |
Jul 14, 2015 | 18.08 | 18.17 | 17.98 | 18.15 | 229,564 | +0.02(+0.11%) |
Jul 13, 2015 | 17.93 | 18.18 | 17.90 | 18.13 | 357,458 | +0.36(+2.03%) |
Jul 10, 2015 | 17.34 | 18.02 | 17.33 | 17.77 | 431,070 | +0.68(+3.98%) |
Jul 09, 2015 | 17.28 | 17.33 | 16.87 | 17.09 | 238,837 | +0.10(+0.59%) |
Jul 08, 2015 | 17.22 | 17.40 | 16.59 | 16.99 | 587,223 | -0.43(-2.47%) |
Jul 07, 2015 | 16.10 | 17.47 | 16.00 | 17.42 | 552,861 | +1.31(+8.13%) |
Jul 06, 2015 | 16.59 | 16.59 | 15.60 | 16.11 | 446,709 | -0.64(-3.82%) |
Jul 02, 2015 | 17.78 | 16.75 | 16.75 | 16.75 | 261,700 | -1.06(-5.95%) |
Jul 01, 2015 | 18.70 | 18.70 | 17.54 | 17.81 | 519,889 | -0.79(-4.25%) |
Jun 30, 2015 | 19.01 | 19.03 | 18.21 | 18.60 | 474,224 | -0.48(-2.52%) |
Jun 29, 2015 | 20.89 | 20.89 | 18.82 | 19.08 | 221,571 | -1.89(-9.01%) |
Jun 26, 2015 | 21.51 | 21.64 | 20.47 | 20.97 | 1,539,468 | -0.48(-2.24%) |
Jun 25, 2015 | 19.40 | 21.63 | 19.36 | 21.45 | 310,530 | +0.82(+3.97%) |
Jun 24, 2015 | 21.02 | 21.23 | 20.37 | 20.63 | 264,844 | -0.37(-1.76%) |
Jun 23, 2015 | 20.59 | 21.40 | 20.51 | 21.00 | 252,922 | +0.38(+1.84%) |
Jun 22, 2015 | 20.47 | 20.71 | 20.22 | 20.62 | 726,848 | +0.27(+1.33%) |
Jun 19, 2015 | 20.43 | 20.80 | 20.16 | 20.35 | 752,435 | +0.09(+0.44%) |
Jun 18, 2015 | 19.44 | 20.29 | 19.43 | 20.26 | 274,823 | +0.90(+4.65%) |
Jun 17, 2015 | 19.05 | 19.48 | 19.05 | 19.36 | 156,194 | +0.31(+1.63%) |
Jun 16, 2015 | 18.95 | 19.21 | 18.64 | 19.05 | 140,672 | +0.10(+0.53%) |
Jun 15, 2015 | 17.77 | 18.97 | 17.77 | 18.95 | 238,762 | +1.14(+6.40%) |
Jun 12, 2015 | 17.70 | 17.96 | 17.60 | 17.81 | 200,385 | +0.09(+0.51%) |
Jun 11, 2015 | 18.11 | 18.40 | 17.50 | 17.72 | 384,239 | -0.68(-3.70%) |
Jun 10, 2015 | 18.35 | 18.56 | 18.26 | 18.40 | 85,859 | +0.06(+0.33%) |
Jun 09, 2015 | 18.63 | 18.69 | 18.18 | 18.34 | 192,863 | -0.18(-0.97%) |
Jun 08, 2015 | 18.52 | 18.63 | 18.09 | 18.52 | 170,484 | +0.05(+0.27%) |
Jun 05, 2015 | 18.03 | 18.50 | 17.80 | 18.47 | 151,479 | +0.47(+2.61%) |
Jun 04, 2015 | 18.75 | 18.88 | 17.76 | 18.00 | 286,745 | -0.76(-4.05%) |
Jun 03, 2015 | 18.68 | 19.46 | 18.46 | 18.76 | 369,478 | +0.01(+0.05%) |
Jun 02, 2015 | 19.37 | 19.46 | 18.69 | 18.75 | 269,787 | -0.63(-3.25%) |
Jun 01, 2015 | 19.84 | 19.87 | 19.20 | 19.38 | 238,873 | -0.46(-2.32%) |
May 29, 2015 | 19.81 | 19.89 | 19.47 | 19.84 | 296,774 | +0.05(+0.25%) |
May 28, 2015 | 19.64 | 19.94 | 19.53 | 19.79 | 237,908 | +0.08(+0.41%) |
May 27, 2015 | 19.04 | 19.76 | 18.97 | 19.71 | 232,236 | +0.66(+3.46%) |
May 26, 2015 | 19.81 | 20.00 | 18.75 | 19.05 | 259,742 | -0.75(-3.79%) |
May 22, 2015 | 19.83 | 19.80 | 19.80 | 19.80 | 169,200 | -0.01(-0.05%) |
May 21, 2015 | 20.29 | 20.74 | 19.76 | 19.81 | 247,859 | -0.41(-2.03%) |
May 20, 2015 | 20.30 | 20.37 | 19.91 | 20.22 | 278,604 | -0.02(-0.10%) |
May 19, 2015 | 19.19 | 20.45 | 19.19 | 20.24 | 689,481 | +1.02(+5.31%) |
May 18, 2015 | 19.13 | 19.24 | 18.70 | 19.22 | 317,182 | +0.04(+0.21%) |
May 15, 2015 | 19.97 | 19.97 | 19.04 | 19.18 | 435,467 | -0.48(-2.44%) |
May 14, 2015 | 19.65 | 20.00 | 19.25 | 19.66 | 339,165 | +0.08(+0.41%) |
May 13, 2015 | 19.95 | 20.00 | 19.51 | 19.58 | 312,329 | -0.43(-2.15%) |
May 12, 2015 | 19.92 | 20.10 | 19.77 | 20.01 | 302,071 | -0.20(-0.99%) |
May 11, 2015 | 19.84 | 20.42 | 18.75 | 20.21 | 728,879 | +0.34(+1.71%) |
May 08, 2015 | 22.42 | 22.42 | 19.80 | 19.87 | 947,859 | -1.42(-6.67%) |
May 07, 2015 | 21.61 | 22.03 | 21.05 | 21.29 | 600,629 | -0.48(-2.20%) |
May 06, 2015 | 22.35 | 22.40 | 21.62 | 21.77 | 342,875 | -0.86(-3.80%) |
May 05, 2015 | 23.55 | 23.68 | 22.37 | 22.63 | 534,641 | -1.12(-4.72%) |
May 04, 2015 | 22.77 | 23.83 | 22.62 | 23.75 | 356,504 | +0.98(+4.30%) |