Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.21 | 16.37 | 15.01 | 15.17 | 2,497,060 | -1.00(-6.17%) |
Jul 30, 2015 | 16.24 | 17.94 | 15.87 | 16.17 | 2,564,792 | +0.03(+0.19%) |
Jul 29, 2015 | 16.14 | 16.31 | 15.96 | 16.14 | 1,442,415 | -0.06(-0.37%) |
Jul 28, 2015 | 16.09 | 16.27 | 15.99 | 16.20 | 1,659,363 | +0.12(+0.74%) |
Jul 27, 2015 | 16.14 | 16.52 | 15.97 | 16.08 | 1,312,626 | -0.11(-0.70%) |
Jul 24, 2015 | 16.82 | 16.86 | 16.03 | 16.20 | 2,819,044 | -0.79(-4.65%) |
Jul 23, 2015 | 17.27 | 18.96 | 16.90 | 16.99 | 1,668,336 | -0.29(-1.66%) |
Jul 22, 2015 | 17.66 | 17.88 | 17.25 | 17.27 | 1,165,722 | -0.36(-2.03%) |
Jul 21, 2015 | 17.99 | 18.21 | 17.46 | 17.63 | 1,446,379 | -0.20(-1.11%) |
Jul 20, 2015 | 18.43 | 18.56 | 17.81 | 17.83 | 1,290,238 | -0.60(-3.28%) |
Jul 17, 2015 | 18.88 | 18.92 | 18.37 | 18.43 | 615,841 | -0.41(-2.19%) |
Jul 16, 2015 | 19.03 | 19.25 | 18.73 | 18.85 | 960,142 | -0.11(-0.60%) |
Jul 15, 2015 | 19.16 | 19.23 | 18.89 | 18.96 | 645,782 | -0.28(-1.43%) |
Jul 14, 2015 | 19.05 | 19.64 | 18.98 | 19.23 | 1,781,377 | -0.07(-0.37%) |
Jul 13, 2015 | 19.32 | 19.44 | 19.17 | 19.31 | 427,247 | +0.04(+0.22%) |
Jul 10, 2015 | 19.41 | 19.59 | 19.19 | 19.26 | 371,952 | -0.01(-0.03%) |
Jul 09, 2015 | 19.30 | 19.59 | 19.15 | 19.27 | 504,975 | +0.16(+0.84%) |
Jul 08, 2015 | 19.19 | 20.13 | 19.06 | 19.11 | 1,402,792 | -0.20(-1.05%) |
Jul 07, 2015 | 19.23 | 19.48 | 18.80 | 19.31 | 1,898,208 | +0.18(+0.94%) |
Jul 06, 2015 | 18.83 | 19.16 | 18.74 | 19.13 | 725,520 | +0.20(+1.07%) |
Jul 02, 2015 | 19.12 | 18.93 | 18.93 | 18.93 | 374,822 | -0.18(-0.94%) |
Jul 01, 2015 | 18.84 | 19.18 | 18.73 | 19.11 | 1,016,158 | +0.38(+2.04%) |
Jun 30, 2015 | 19.28 | 19.83 | 18.68 | 18.73 | 1,066,373 | -0.54(-2.79%) |
Jun 29, 2015 | 20.31 | 21.07 | 19.16 | 19.26 | 1,686,447 | -0.98(-4.84%) |
Jun 26, 2015 | 20.93 | 21.11 | 20.14 | 20.24 | 5,487,864 | -0.71(-3.37%) |
Jun 25, 2015 | 21.03 | 21.21 | 20.67 | 20.95 | 510,053 | +0.02(+0.09%) |
Jun 24, 2015 | 21.09 | 21.18 | 20.67 | 20.93 | 639,366 | -0.19(-0.91%) |
Jun 23, 2015 | 21.58 | 21.63 | 21.12 | 21.12 | 712,185 | -0.54(-2.51%) |
Jun 22, 2015 | 21.69 | 22.04 | 21.48 | 21.67 | 760,012 | +0.07(+0.33%) |
Jun 19, 2015 | 21.82 | 21.90 | 21.55 | 21.60 | 932,604 | -0.27(-1.26%) |
Jun 18, 2015 | 21.91 | 22.07 | 21.76 | 21.87 | 520,502 | -0.07(-0.30%) |
Jun 17, 2015 | 21.85 | 22.05 | 21.77 | 21.94 | 457,208 | +0.13(+0.58%) |
Jun 16, 2015 | 21.48 | 21.85 | 21.34 | 21.81 | 997,694 | +0.22(+1.00%) |
Jun 15, 2015 | 20.99 | 21.72 | 20.96 | 21.60 | 760,653 | +0.36(+1.72%) |
Jun 12, 2015 | 21.40 | 21.55 | 21.08 | 21.23 | 503,671 | -0.29(-1.33%) |
Jun 11, 2015 | 21.52 | 21.66 | 21.34 | 21.52 | 322,991 | +0.04(+0.20%) |
Jun 10, 2015 | 21.37 | 21.62 | 21.21 | 21.48 | 879,131 | +0.19(+0.87%) |
Jun 09, 2015 | 21.22 | 21.36 | 20.95 | 21.29 | 586,951 | -0.04(-0.17%) |
Jun 08, 2015 | 21.55 | 21.70 | 21.27 | 21.33 | 522,607 | -0.32(-1.46%) |
Jun 05, 2015 | 21.82 | 21.82 | 21.26 | 21.64 | 573,340 | -0.05(-0.22%) |
Jun 04, 2015 | 22.06 | 22.06 | 21.58 | 21.69 | 727,519 | -0.37(-1.68%) |
Jun 03, 2015 | 22.43 | 22.64 | 21.97 | 22.06 | 597,622 | -0.39(-1.76%) |
Jun 02, 2015 | 22.61 | 22.61 | 22.27 | 22.46 | 600,148 | -0.32(-1.42%) |
Jun 01, 2015 | 23.16 | 23.16 | 22.43 | 22.78 | 488,064 | -0.20(-0.88%) |
May 29, 2015 | 23.08 | 23.12 | 22.75 | 22.98 | 444,184 | -0.22(-0.93%) |
May 28, 2015 | 23.01 | 23.22 | 22.84 | 23.20 | 539,537 | +0.11(+0.47%) |
May 27, 2015 | 22.86 | 23.11 | 22.65 | 23.09 | 454,206 | +0.13(+0.55%) |
May 26, 2015 | 22.90 | 23.13 | 22.53 | 22.96 | 412,845 | +0.01(+0.03%) |
May 22, 2015 | 22.77 | 22.96 | 22.96 | 22.96 | 2,383,914 | +0.25(+1.08%) |
May 21, 2015 | 22.95 | 23.13 | 22.61 | 22.71 | 820,082 | -0.19(-0.84%) |
May 20, 2015 | 22.41 | 23.14 | 22.26 | 22.90 | 1,139,938 | +0.64(+2.87%) |
May 19, 2015 | 22.06 | 22.46 | 21.97 | 22.27 | 813,904 | -0.02(-0.08%) |
May 18, 2015 | 22.24 | 22.40 | 22.05 | 22.28 | 770,395 | +0.00(+0.00%) |
May 15, 2015 | 22.24 | 22.69 | 22.20 | 22.28 | 511,680 | +0.08(+0.38%) |
May 14, 2015 | 21.89 | 22.27 | 21.79 | 22.20 | 528,828 | +0.41(+1.87%) |
May 13, 2015 | 21.98 | 22.27 | 21.55 | 21.79 | 482,106 | +0.02(+0.08%) |
May 12, 2015 | 21.63 | 21.91 | 21.48 | 21.77 | 557,206 | +0.15(+0.69%) |
May 11, 2015 | 22.22 | 22.42 | 21.37 | 21.63 | 872,579 | +0.46(+2.18%) |
May 08, 2015 | 20.54 | 21.27 | 20.54 | 21.16 | 422,783 | +0.74(+3.60%) |
May 07, 2015 | 19.93 | 20.48 | 19.74 | 20.43 | 865,208 | +0.38(+1.88%) |
May 06, 2015 | 20.53 | 20.63 | 19.79 | 20.05 | 350,147 | -0.35(-1.70%) |
May 05, 2015 | 20.24 | 20.61 | 20.14 | 20.40 | 1,200,761 | +0.04(+0.21%) |
May 04, 2015 | 20.00 | 20.39 | 20.00 | 20.36 | 331,881 | +0.31(+1.55%) |