Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.53 | 19.83 | 18.51 | 19.45 | 361,388 | +0.89(+4.80%) |
Jul 30, 2015 | 18.15 | 18.68 | 18.05 | 18.56 | 206,526 | +0.36(+1.98%) |
Jul 29, 2015 | 18.44 | 18.47 | 18.02 | 18.20 | 151,969 | -0.22(-1.19%) |
Jul 28, 2015 | 18.41 | 18.46 | 17.43 | 18.42 | 209,842 | +0.18(+0.99%) |
Jul 27, 2015 | 18.27 | 18.59 | 18.00 | 18.24 | 257,774 | -0.31(-1.67%) |
Jul 24, 2015 | 18.71 | 18.92 | 18.40 | 18.55 | 198,126 | -0.17(-0.91%) |
Jul 23, 2015 | 18.36 | 19.00 | 18.36 | 18.72 | 299,136 | +0.41(+2.24%) |
Jul 22, 2015 | 18.51 | 18.81 | 17.95 | 18.31 | 171,569 | -0.36(-1.93%) |
Jul 21, 2015 | 18.51 | 18.93 | 18.23 | 18.67 | 176,625 | +0.09(+0.48%) |
Jul 20, 2015 | 19.25 | 19.59 | 18.07 | 18.58 | 270,724 | -0.70(-3.63%) |
Jul 17, 2015 | 19.34 | 19.52 | 19.06 | 19.28 | 355,423 | +0.00(+0.00%) |
Jul 16, 2015 | 19.30 | 19.54 | 18.84 | 19.28 | 498,952 | -0.25(-1.28%) |
Jul 15, 2015 | 19.70 | 19.85 | 19.29 | 19.53 | 251,921 | -0.17(-0.86%) |
Jul 14, 2015 | 19.85 | 20.33 | 19.34 | 19.70 | 456,453 | -0.26(-1.30%) |
Jul 13, 2015 | 19.26 | 20.93 | 18.71 | 19.96 | 1,830,196 | +3.05(+18.04%) |
Jul 10, 2015 | 16.51 | 17.07 | 16.35 | 16.91 | 235,021 | +0.72(+4.45%) |
Jul 09, 2015 | 16.28 | 16.56 | 15.54 | 16.19 | 193,850 | +0.14(+0.87%) |
Jul 08, 2015 | 17.05 | 17.05 | 15.80 | 16.05 | 250,616 | -1.14(-6.63%) |
Jul 07, 2015 | 17.15 | 17.43 | 15.88 | 17.19 | 314,138 | +0.13(+0.76%) |
Jul 06, 2015 | 16.93 | 17.59 | 16.68 | 17.06 | 166,068 | +0.00(+0.00%) |
Jul 02, 2015 | 17.96 | 17.06 | 17.06 | 17.06 | 326,200 | -1.01(-5.59%) |
Jul 01, 2015 | 17.59 | 18.07 | 17.24 | 18.07 | 296,695 | +0.71(+4.09%) |
Jun 30, 2015 | 17.50 | 18.02 | 17.22 | 17.36 | 149,025 | +0.03(+0.17%) |
Jun 29, 2015 | 18.56 | 18.56 | 17.18 | 17.33 | 259,411 | -1.38(-7.38%) |
Jun 26, 2015 | 19.18 | 19.76 | 18.16 | 18.71 | 557,105 | -0.42(-2.20%) |
Jun 25, 2015 | 19.11 | 19.62 | 18.55 | 19.13 | 274,828 | -0.07(-0.36%) |
Jun 24, 2015 | 18.44 | 19.99 | 18.29 | 19.20 | 1,158,544 | +1.21(+6.73%) |
Jun 23, 2015 | 18.07 | 18.47 | 17.93 | 17.99 | 104,881 | -0.02(-0.11%) |
Jun 22, 2015 | 18.41 | 18.79 | 17.52 | 18.01 | 251,116 | -0.35(-1.91%) |
Jun 19, 2015 | 18.74 | 18.80 | 17.05 | 18.36 | 607,572 | -0.63(-3.32%) |
Jun 18, 2015 | 18.76 | 19.10 | 18.59 | 18.99 | 267,496 | +0.33(+1.77%) |
Jun 17, 2015 | 18.98 | 19.18 | 18.42 | 18.66 | 150,332 | -0.20(-1.06%) |
Jun 16, 2015 | 19.03 | 19.25 | 18.55 | 18.86 | 170,468 | -0.19(-1.00%) |
Jun 15, 2015 | 18.23 | 19.19 | 17.93 | 19.05 | 327,963 | +0.62(+3.36%) |
Jun 12, 2015 | 18.33 | 18.59 | 18.05 | 18.43 | 119,046 | +0.12(+0.66%) |
Jun 11, 2015 | 18.25 | 18.63 | 18.02 | 18.31 | 143,985 | +0.02(+0.11%) |
Jun 10, 2015 | 17.64 | 18.42 | 17.52 | 18.29 | 239,618 | +0.75(+4.28%) |
Jun 09, 2015 | 17.77 | 17.89 | 17.10 | 17.54 | 166,317 | -0.15(-0.85%) |
Jun 08, 2015 | 18.12 | 18.44 | 17.52 | 17.69 | 194,063 | -0.52(-2.86%) |
Jun 05, 2015 | 17.67 | 18.21 | 17.22 | 18.21 | 188,973 | +0.54(+3.06%) |
Jun 04, 2015 | 18.47 | 18.55 | 17.42 | 17.67 | 331,407 | -0.93(-5.00%) |
Jun 03, 2015 | 18.32 | 18.71 | 18.02 | 18.60 | 262,356 | +0.44(+2.42%) |
Jun 02, 2015 | 17.74 | 18.39 | 17.63 | 18.16 | 297,902 | +0.31(+1.74%) |
Jun 01, 2015 | 17.79 | 18.25 | 17.36 | 17.85 | 294,374 | -0.01(-0.06%) |
May 29, 2015 | 18.05 | 18.68 | 17.73 | 17.86 | 279,386 | -0.15(-0.83%) |
May 28, 2015 | 18.65 | 18.95 | 17.33 | 18.01 | 432,119 | -0.76(-4.05%) |
May 27, 2015 | 19.00 | 19.00 | 18.06 | 18.77 | 577,197 | -0.41(-2.14%) |
May 26, 2015 | 17.31 | 19.30 | 16.39 | 19.18 | 1,411,715 | +2.51(+15.06%) |
May 22, 2015 | 15.68 | 16.67 | 16.67 | 16.67 | 613,200 | +1.05(+6.72%) |
May 21, 2015 | 15.11 | 15.64 | 15.11 | 15.62 | 295,069 | +0.46(+3.03%) |
May 20, 2015 | 14.65 | 15.16 | 14.53 | 15.16 | 220,407 | +0.63(+4.34%) |
May 19, 2015 | 14.67 | 14.89 | 14.47 | 14.53 | 90,331 | -0.27(-1.82%) |
May 18, 2015 | 14.48 | 14.95 | 14.46 | 14.80 | 166,577 | +0.28(+1.93%) |
May 15, 2015 | 14.64 | 14.85 | 14.19 | 14.52 | 124,348 | -0.20(-1.36%) |
May 14, 2015 | 14.85 | 14.92 | 14.63 | 14.72 | 131,858 | +0.04(+0.27%) |
May 13, 2015 | 14.85 | 15.03 | 14.42 | 14.68 | 136,701 | -0.13(-0.88%) |
May 12, 2015 | 14.80 | 14.89 | 14.37 | 14.81 | 141,546 | +0.03(+0.20%) |
May 11, 2015 | 15.06 | 15.25 | 14.42 | 14.78 | 170,612 | -0.36(-2.38%) |
May 08, 2015 | 14.50 | 15.40 | 14.00 | 15.14 | 566,658 | +1.29(+9.31%) |
May 07, 2015 | 13.67 | 13.89 | 13.50 | 13.85 | 170,432 | +0.20(+1.47%) |
May 06, 2015 | 13.52 | 13.69 | 13.28 | 13.65 | 234,831 | +0.21(+1.56%) |
May 05, 2015 | 13.71 | 14.07 | 13.21 | 13.44 | 252,947 | -0.23(-1.68%) |
May 04, 2015 | 13.58 | 14.25 | 13.36 | 13.67 | 166,255 | +0.06(+0.44%) |