Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.25 | 20.40 | 19.10 | 19.70 | 3,455,997 | +1.80(+10.06%) |
Jul 30, 2015 | 17.49 | 18.08 | 17.21 | 17.90 | 747,174 | +0.32(+1.82%) |
Jul 29, 2015 | 17.76 | 17.81 | 17.54 | 17.58 | 423,981 | -0.16(-0.90%) |
Jul 28, 2015 | 17.80 | 17.95 | 17.35 | 17.74 | 395,855 | +0.01(+0.06%) |
Jul 27, 2015 | 17.53 | 17.88 | 17.28 | 17.73 | 491,427 | +0.07(+0.40%) |
Jul 24, 2015 | 17.95 | 18.08 | 17.26 | 17.66 | 558,035 | -0.31(-1.73%) |
Jul 23, 2015 | 17.41 | 18.39 | 17.41 | 17.97 | 693,516 | +0.89(+5.21%) |
Jul 22, 2015 | 17.28 | 17.35 | 16.99 | 17.08 | 304,945 | -0.20(-1.16%) |
Jul 21, 2015 | 16.75 | 17.73 | 16.65 | 17.28 | 882,659 | +0.57(+3.41%) |
Jul 20, 2015 | 16.39 | 16.85 | 16.13 | 16.71 | 653,811 | +0.31(+1.89%) |
Jul 17, 2015 | 17.56 | 17.59 | 16.30 | 16.40 | 1,758,889 | -1.13(-6.45%) |
Jul 16, 2015 | 17.54 | 17.66 | 17.30 | 17.53 | 438,228 | +0.15(+0.86%) |
Jul 15, 2015 | 17.54 | 17.69 | 17.17 | 17.38 | 470,092 | -0.13(-0.74%) |
Jul 14, 2015 | 17.53 | 17.71 | 17.46 | 17.51 | 652,505 | -0.01(-0.06%) |
Jul 13, 2015 | 17.81 | 17.88 | 17.46 | 17.52 | 596,285 | -0.18(-1.02%) |
Jul 10, 2015 | 17.27 | 17.92 | 17.27 | 17.70 | 578,773 | +0.62(+3.63%) |
Jul 09, 2015 | 16.94 | 17.32 | 16.87 | 17.08 | 506,281 | +0.36(+2.15%) |
Jul 08, 2015 | 16.88 | 17.03 | 16.53 | 16.72 | 437,007 | -0.33(-1.94%) |
Jul 07, 2015 | 17.59 | 17.59 | 16.66 | 17.05 | 689,526 | -0.46(-2.63%) |
Jul 06, 2015 | 17.53 | 17.71 | 17.33 | 17.51 | 822,317 | -0.11(-0.62%) |
Jul 02, 2015 | 18.15 | 17.62 | 17.62 | 17.62 | 508,600 | -0.50(-2.76%) |
Jul 01, 2015 | 18.60 | 18.67 | 17.99 | 18.12 | 663,836 | -0.37(-2.00%) |
Jun 30, 2015 | 18.12 | 18.53 | 17.89 | 18.49 | 479,831 | +0.53(+2.95%) |
Jun 29, 2015 | 18.86 | 19.00 | 17.84 | 17.96 | 572,193 | -1.07(-5.62%) |
Jun 26, 2015 | 19.45 | 19.50 | 18.73 | 19.03 | 2,526,299 | -0.38(-1.96%) |
Jun 25, 2015 | 19.34 | 19.60 | 19.25 | 19.41 | 818,265 | +0.32(+1.68%) |
Jun 24, 2015 | 19.28 | 19.36 | 18.95 | 19.09 | 530,473 | -0.19(-0.99%) |
Jun 23, 2015 | 19.26 | 19.40 | 19.06 | 19.28 | 570,712 | +0.02(+0.10%) |
Jun 22, 2015 | 19.34 | 19.43 | 18.89 | 19.26 | 638,701 | -0.01(-0.05%) |
Jun 19, 2015 | 19.50 | 19.51 | 18.83 | 19.27 | 1,155,782 | -0.08(-0.41%) |
Jun 18, 2015 | 19.29 | 19.51 | 19.05 | 19.35 | 651,689 | +0.15(+0.78%) |
Jun 17, 2015 | 19.13 | 19.21 | 18.91 | 19.20 | 545,282 | +0.15(+0.79%) |
Jun 16, 2015 | 18.83 | 19.09 | 18.44 | 19.05 | 737,076 | +0.20(+1.06%) |
Jun 15, 2015 | 18.40 | 18.97 | 17.92 | 18.85 | 745,151 | +0.82(+4.55%) |
Jun 12, 2015 | 17.74 | 18.30 | 17.74 | 18.03 | 524,130 | +0.27(+1.52%) |
Jun 11, 2015 | 18.08 | 18.28 | 17.71 | 17.76 | 447,636 | -0.23(-1.28%) |
Jun 10, 2015 | 17.85 | 18.11 | 17.72 | 17.99 | 604,838 | +0.17(+0.95%) |
Jun 09, 2015 | 17.75 | 17.87 | 17.60 | 17.82 | 495,731 | +0.04(+0.22%) |
Jun 08, 2015 | 17.61 | 17.90 | 17.61 | 17.78 | 497,558 | -0.08(-0.45%) |
Jun 05, 2015 | 17.69 | 17.92 | 17.38 | 17.86 | 279,616 | +0.19(+1.08%) |
Jun 04, 2015 | 17.79 | 17.85 | 17.46 | 17.67 | 261,501 | -0.14(-0.79%) |
Jun 03, 2015 | 17.37 | 17.93 | 17.25 | 17.81 | 469,950 | +0.46(+2.65%) |
Jun 02, 2015 | 17.28 | 17.50 | 17.16 | 17.35 | 226,532 | +0.04(+0.23%) |
Jun 01, 2015 | 17.19 | 17.60 | 16.91 | 17.31 | 539,314 | +0.22(+1.29%) |
May 29, 2015 | 17.00 | 17.23 | 16.76 | 17.09 | 617,054 | +0.05(+0.29%) |
May 28, 2015 | 16.93 | 17.07 | 16.83 | 17.04 | 267,773 | +0.04(+0.24%) |
May 27, 2015 | 16.98 | 17.05 | 16.80 | 17.00 | 272,606 | +0.03(+0.18%) |
May 26, 2015 | 16.88 | 17.01 | 16.77 | 16.97 | 280,335 | +0.06(+0.35%) |
May 22, 2015 | 16.88 | 16.91 | 16.91 | 16.91 | 307,400 | -0.01(-0.06%) |
May 21, 2015 | 16.99 | 17.20 | 16.91 | 16.92 | 498,426 | -0.29(-1.69%) |
May 20, 2015 | 17.19 | 17.31 | 17.11 | 17.21 | 283,967 | +0.02(+0.12%) |
May 19, 2015 | 17.12 | 17.22 | 17.06 | 17.19 | 384,938 | +0.06(+0.35%) |
May 18, 2015 | 16.94 | 17.23 | 16.94 | 17.13 | 467,544 | +0.20(+1.18%) |
May 15, 2015 | 16.94 | 17.07 | 16.76 | 16.93 | 201,107 | +0.02(+0.12%) |
May 14, 2015 | 17.00 | 17.11 | 16.88 | 16.91 | 373,336 | -0.06(-0.35%) |
May 13, 2015 | 17.12 | 17.20 | 16.79 | 16.97 | 358,115 | -0.21(-1.22%) |
May 12, 2015 | 17.00 | 17.19 | 16.91 | 17.18 | 316,412 | +0.09(+0.53%) |
May 11, 2015 | 17.05 | 17.19 | 16.98 | 17.09 | 159,563 | +0.05(+0.29%) |
May 08, 2015 | 17.13 | 17.20 | 16.94 | 17.04 | 283,763 | +0.06(+0.35%) |
May 07, 2015 | 16.66 | 17.17 | 16.65 | 16.98 | 391,273 | +0.27(+1.62%) |
May 06, 2015 | 17.13 | 17.20 | 16.43 | 16.71 | 822,166 | -0.43(-2.51%) |
May 05, 2015 | 17.25 | 17.42 | 17.01 | 17.14 | 893,066 | -0.17(-0.98%) |
May 04, 2015 | 17.18 | 17.42 | 17.13 | 17.31 | 553,389 | +0.18(+1.05%) |