Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.56 | 14.66 | 13.50 | 13.53 | 282,774 | -0.91(-6.33%) |
Jul 30, 2015 | 15.32 | 15.32 | 14.27 | 14.44 | 263,661 | -0.96(-6.25%) |
Jul 29, 2015 | 15.95 | 16.24 | 14.92 | 15.41 | 463,299 | -0.53(-3.32%) |
Jul 28, 2015 | 16.25 | 16.28 | 15.86 | 15.94 | 147,174 | -0.16(-1.02%) |
Jul 27, 2015 | 16.36 | 16.45 | 16.04 | 16.10 | 58,226 | -0.35(-2.11%) |
Jul 24, 2015 | 17.06 | 17.09 | 16.36 | 16.45 | 76,437 | -0.69(-4.04%) |
Jul 23, 2015 | 17.62 | 17.69 | 17.04 | 17.14 | 63,706 | -0.56(-3.15%) |
Jul 22, 2015 | 17.59 | 17.80 | 17.58 | 17.70 | 116,801 | -0.09(-0.49%) |
Jul 21, 2015 | 17.90 | 18.13 | 17.60 | 17.78 | 57,515 | -0.16(-0.91%) |
Jul 20, 2015 | 18.76 | 18.77 | 17.80 | 17.95 | 64,650 | -0.79(-4.21%) |
Jul 17, 2015 | 18.91 | 19.00 | 18.61 | 18.74 | 63,232 | -0.12(-0.61%) |
Jul 16, 2015 | 18.53 | 18.95 | 18.32 | 18.85 | 74,814 | +0.46(+2.51%) |
Jul 15, 2015 | 18.18 | 18.41 | 17.67 | 18.39 | 104,306 | +0.19(+1.06%) |
Jul 14, 2015 | 18.13 | 18.33 | 18.07 | 18.20 | 49,214 | +0.00(+0.00%) |
Jul 13, 2015 | 17.61 | 18.27 | 17.56 | 18.20 | 85,068 | +0.64(+3.62%) |
Jul 10, 2015 | 17.46 | 17.95 | 17.35 | 17.56 | 92,441 | +0.24(+1.39%) |
Jul 09, 2015 | 17.32 | 17.63 | 17.17 | 17.32 | 117,719 | +0.16(+0.95%) |
Jul 08, 2015 | 17.57 | 17.83 | 16.65 | 17.16 | 194,557 | -0.64(-3.57%) |
Jul 07, 2015 | 17.99 | 18.03 | 16.94 | 17.79 | 227,184 | -0.24(-1.33%) |
Jul 06, 2015 | 18.43 | 18.61 | 17.99 | 18.03 | 144,213 | -0.59(-3.15%) |
Jul 02, 2015 | 18.88 | 18.62 | 18.62 | 18.62 | 100,281 | -0.21(-1.12%) |
Jul 01, 2015 | 20.08 | 20.08 | 18.79 | 18.83 | 121,655 | -0.98(-4.95%) |
Jun 30, 2015 | 20.41 | 20.55 | 19.63 | 19.81 | 64,528 | -0.47(-2.32%) |
Jun 29, 2015 | 20.90 | 21.00 | 20.22 | 20.29 | 48,027 | -0.75(-3.57%) |
Jun 26, 2015 | 21.28 | 21.37 | 20.92 | 21.04 | 79,675 | -0.12(-0.55%) |
Jun 25, 2015 | 21.46 | 21.46 | 20.94 | 21.15 | 25,886 | -0.16(-0.77%) |
Jun 24, 2015 | 21.46 | 21.50 | 21.12 | 21.31 | 29,465 | -0.10(-0.45%) |
Jun 23, 2015 | 21.06 | 21.41 | 21.06 | 21.41 | 29,386 | +0.27(+1.27%) |
Jun 22, 2015 | 21.34 | 21.36 | 21.10 | 21.14 | 30,049 | -0.05(-0.23%) |
Jun 19, 2015 | 21.09 | 21.41 | 20.98 | 21.19 | 88,429 | +0.20(+0.96%) |
Jun 18, 2015 | 20.84 | 21.05 | 20.78 | 20.99 | 100,017 | +0.32(+1.54%) |
Jun 17, 2015 | 21.05 | 21.16 | 20.64 | 20.67 | 44,765 | -0.26(-1.24%) |
Jun 16, 2015 | 20.73 | 21.01 | 20.60 | 20.93 | 51,875 | +0.12(+0.55%) |
Jun 15, 2015 | 20.70 | 20.95 | 20.55 | 20.81 | 41,439 | +0.07(+0.32%) |
Jun 12, 2015 | 20.80 | 20.86 | 20.64 | 20.75 | 31,056 | -0.05(-0.23%) |
Jun 11, 2015 | 20.74 | 21.10 | 20.59 | 20.80 | 33,774 | -0.02(-0.09%) |
Jun 10, 2015 | 20.91 | 21.19 | 20.77 | 20.81 | 35,119 | +0.11(+0.51%) |
Jun 09, 2015 | 20.82 | 20.96 | 20.67 | 20.71 | 23,989 | -0.14(-0.69%) |
Jun 08, 2015 | 21.10 | 21.10 | 20.83 | 20.85 | 28,593 | -0.21(-1.01%) |
Jun 05, 2015 | 20.80 | 21.14 | 20.73 | 21.06 | 29,288 | +0.34(+1.62%) |
Jun 04, 2015 | 21.26 | 21.33 | 20.70 | 20.73 | 29,719 | -0.56(-2.62%) |
Jun 03, 2015 | 21.01 | 21.30 | 20.72 | 21.29 | 29,604 | +0.38(+1.84%) |
Jun 02, 2015 | 21.03 | 21.45 | 20.83 | 20.90 | 32,668 | -0.11(-0.50%) |
Jun 01, 2015 | 20.87 | 21.26 | 20.58 | 21.01 | 70,784 | +0.20(+0.97%) |
May 29, 2015 | 21.02 | 21.04 | 20.58 | 20.80 | 45,015 | -0.22(-1.05%) |
May 28, 2015 | 20.80 | 21.06 | 20.78 | 21.03 | 21,367 | -0.11(-0.50%) |
May 27, 2015 | 20.96 | 21.16 | 20.65 | 21.13 | 22,840 | +0.33(+1.57%) |
May 26, 2015 | 21.27 | 21.31 | 20.71 | 20.80 | 51,875 | -0.59(-2.74%) |
May 22, 2015 | 21.35 | 21.39 | 21.39 | 21.39 | 53,933 | +0.03(+0.14%) |
May 21, 2015 | 21.62 | 21.76 | 21.35 | 21.36 | 34,887 | -0.26(-1.20%) |
May 20, 2015 | 21.81 | 21.81 | 21.45 | 21.62 | 25,556 | -0.08(-0.35%) |
May 19, 2015 | 21.82 | 21.82 | 21.59 | 21.70 | 39,247 | -0.14(-0.66%) |
May 18, 2015 | 21.61 | 21.96 | 21.44 | 21.84 | 61,162 | +0.14(+0.67%) |
May 15, 2015 | 21.57 | 21.81 | 21.31 | 21.70 | 51,512 | +0.11(+0.49%) |
May 14, 2015 | 21.35 | 21.62 | 21.21 | 21.59 | 31,342 | +0.33(+1.54%) |
May 13, 2015 | 21.39 | 21.39 | 21.06 | 21.27 | 25,749 | -0.04(-0.18%) |
May 12, 2015 | 21.49 | 21.52 | 20.98 | 21.31 | 49,667 | -0.21(-0.98%) |
May 11, 2015 | 21.84 | 21.96 | 21.43 | 21.52 | 57,559 | -0.38(-1.71%) |
May 08, 2015 | 22.01 | 22.10 | 21.71 | 21.89 | 54,177 | +0.17(+0.80%) |
May 07, 2015 | 21.50 | 21.83 | 21.48 | 21.72 | 72,720 | +0.11(+0.49%) |
May 06, 2015 | 21.57 | 21.66 | 21.19 | 21.61 | 62,001 | +0.05(+0.22%) |
May 05, 2015 | 21.47 | 21.75 | 21.18 | 21.57 | 90,247 | -0.04(-0.18%) |
May 04, 2015 | 21.74 | 21.80 | 21.40 | 21.60 | 52,439 | -0.14(-0.66%) |