Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.30 | 21.90 | 20.41 | 20.84 | 1,922,560 | -0.36(-1.70%) |
Jul 30, 2015 | 18.96 | 21.66 | 18.90 | 21.20 | 2,323,709 | +2.22(+11.70%) |
Jul 29, 2015 | 18.70 | 19.45 | 18.27 | 18.98 | 874,734 | +0.33(+1.77%) |
Jul 28, 2015 | 18.47 | 19.15 | 18.31 | 18.65 | 955,761 | +0.35(+1.91%) |
Jul 27, 2015 | 19.28 | 19.47 | 18.16 | 18.30 | 645,512 | -1.01(-5.23%) |
Jul 24, 2015 | 18.31 | 19.89 | 18.16 | 19.31 | 1,292,397 | +0.87(+4.72%) |
Jul 23, 2015 | 18.37 | 19.14 | 17.77 | 18.44 | 1,156,152 | -0.01(-0.05%) |
Jul 22, 2015 | 18.82 | 19.46 | 18.02 | 18.45 | 869,429 | -0.53(-2.79%) |
Jul 21, 2015 | 19.55 | 20.38 | 18.61 | 18.98 | 1,734,628 | -0.58(-2.97%) |
Jul 20, 2015 | 20.44 | 20.97 | 18.92 | 19.56 | 3,561,156 | -2.42(-11.01%) |
Jul 17, 2015 | 16.94 | 23.44 | 16.57 | 21.98 | 11,961,130 | +5.15(+30.60%) |
Jul 16, 2015 | 16.90 | 17.30 | 16.32 | 16.83 | 987,952 | +0.01(+0.06%) |
Jul 15, 2015 | 16.58 | 17.15 | 16.41 | 16.82 | 1,070,849 | +0.31(+1.88%) |
Jul 14, 2015 | 16.10 | 17.02 | 16.00 | 16.51 | 520,176 | +0.48(+2.99%) |
Jul 13, 2015 | 16.65 | 16.90 | 15.62 | 16.03 | 715,285 | -0.50(-3.02%) |
Jul 10, 2015 | 16.25 | 17.29 | 15.82 | 16.53 | 1,260,259 | +0.33(+2.04%) |
Jul 09, 2015 | 14.61 | 16.25 | 14.60 | 16.20 | 1,937,262 | +1.65(+11.34%) |
Jul 08, 2015 | 13.17 | 14.56 | 13.10 | 14.55 | 961,003 | +1.23(+9.23%) |
Jul 07, 2015 | 13.51 | 13.53 | 13.00 | 13.32 | 1,030,716 | -0.08(-0.60%) |
Jul 06, 2015 | 13.46 | 13.46 | 12.80 | 13.40 | 1,435,040 | +0.13(+0.98%) |
Jul 02, 2015 | 14.00 | 13.27 | 13.27 | 13.27 | 1,977,500 | -0.74(-5.28%) |
Jul 01, 2015 | 14.13 | 14.48 | 13.96 | 14.01 | 1,764,880 | -0.04(-0.28%) |
Jun 30, 2015 | 14.30 | 14.42 | 13.95 | 14.05 | 1,509,222 | -0.18(-1.26%) |
Jun 29, 2015 | 14.00 | 14.31 | 13.91 | 14.23 | 1,251,403 | -0.02(-0.14%) |
Jun 26, 2015 | 14.28 | 14.57 | 13.95 | 14.25 | 4,215,946 | -0.65(-4.36%) |
Jun 25, 2015 | 14.43 | 14.96 | 14.20 | 14.90 | 873,812 | +0.51(+3.54%) |
Jun 24, 2015 | 14.33 | 14.59 | 14.17 | 14.39 | 842,452 | +0.05(+0.35%) |
Jun 23, 2015 | 14.45 | 14.80 | 14.13 | 14.34 | 916,859 | -0.08(-0.55%) |
Jun 22, 2015 | 14.38 | 14.72 | 13.78 | 14.42 | 1,537,430 | +0.11(+0.77%) |
Jun 19, 2015 | 15.26 | 15.39 | 14.30 | 14.31 | 2,590,318 | -1.02(-6.65%) |
Jun 18, 2015 | 15.77 | 15.83 | 14.90 | 15.33 | 1,386,563 | -0.44(-2.79%) |
Jun 17, 2015 | 16.30 | 16.49 | 15.65 | 15.77 | 1,427,871 | -0.52(-3.19%) |
Jun 16, 2015 | 16.51 | 16.89 | 16.20 | 16.29 | 767,566 | -0.03(-0.18%) |
Jun 15, 2015 | 16.20 | 17.10 | 16.14 | 16.32 | 1,088,417 | -0.32(-1.92%) |
Jun 12, 2015 | 16.75 | 17.14 | 16.32 | 16.64 | 747,291 | -0.22(-1.30%) |
Jun 11, 2015 | 17.08 | 17.68 | 16.75 | 16.86 | 1,418,064 | +0.08(+0.48%) |
Jun 10, 2015 | 16.05 | 18.42 | 16.01 | 16.78 | 3,379,287 | +0.79(+4.94%) |
Jun 09, 2015 | 15.11 | 16.25 | 15.01 | 15.99 | 2,273,400 | +1.13(+7.60%) |
Jun 08, 2015 | 14.95 | 15.13 | 14.68 | 14.86 | 501,635 | -0.17(-1.13%) |
Jun 05, 2015 | 15.15 | 15.28 | 14.64 | 15.03 | 712,415 | -0.04(-0.27%) |
Jun 04, 2015 | 15.25 | 15.63 | 15.00 | 15.07 | 807,976 | -0.25(-1.63%) |
Jun 03, 2015 | 15.70 | 15.87 | 14.96 | 15.32 | 1,432,977 | -0.54(-3.40%) |
Jun 02, 2015 | 15.98 | 16.10 | 15.73 | 15.86 | 763,034 | -0.19(-1.18%) |
Jun 01, 2015 | 16.76 | 16.77 | 16.00 | 16.05 | 858,070 | -0.71(-4.24%) |
May 29, 2015 | 17.00 | 17.10 | 16.50 | 16.76 | 940,363 | -0.28(-1.64%) |
May 28, 2015 | 16.95 | 17.10 | 16.72 | 17.04 | 489,191 | -0.02(-0.12%) |
May 27, 2015 | 17.02 | 17.63 | 16.85 | 17.06 | 878,589 | -0.03(-0.18%) |
May 26, 2015 | 16.59 | 17.30 | 16.18 | 17.09 | 1,798,475 | -0.08(-0.47%) |
May 22, 2015 | 17.82 | 17.17 | 17.17 | 17.17 | 2,012,100 | -0.34(-1.94%) |
May 21, 2015 | 17.37 | 17.69 | 16.91 | 17.51 | 2,319,080 | +0.31(+1.80%) |
May 20, 2015 | 16.90 | 17.32 | 15.70 | 17.20 | 11,105,096 | -3.80(-18.10%) |
May 19, 2015 | 20.56 | 21.31 | 19.66 | 21.00 | 2,001,610 | +0.44(+2.14%) |
May 18, 2015 | 19.51 | 20.75 | 19.15 | 20.56 | 1,211,067 | +0.51(+2.54%) |
May 15, 2015 | 20.56 | 20.82 | 19.51 | 20.05 | 1,177,791 | -0.55(-2.67%) |
May 14, 2015 | 19.83 | 20.75 | 19.62 | 20.60 | 1,044,166 | +0.77(+3.88%) |
May 13, 2015 | 20.50 | 20.78 | 19.50 | 19.83 | 1,536,009 | -0.74(-3.60%) |
May 12, 2015 | 21.23 | 21.41 | 20.36 | 20.57 | 1,140,278 | -0.28(-1.34%) |
May 11, 2015 | 20.71 | 21.47 | 20.30 | 20.85 | 2,115,351 | -1.86(-8.19%) |
May 08, 2015 | 23.93 | 24.10 | 22.50 | 22.71 | 784,007 | -0.98(-4.14%) |
May 07, 2015 | 23.40 | 24.42 | 22.71 | 23.69 | 616,630 | +0.29(+1.24%) |
May 06, 2015 | 24.15 | 25.42 | 23.03 | 23.40 | 1,290,653 | -0.75(-3.11%) |
May 05, 2015 | 23.22 | 24.32 | 21.90 | 24.15 | 1,065,805 | +0.91(+3.92%) |
May 04, 2015 | 21.75 | 23.29 | 21.75 | 23.24 | 648,130 | +1.49(+6.85%) |