Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.61 | 15.95 | 14.59 | 14.60 | 944,386 | -0.99(-6.35%) |
Jul 30, 2015 | 17.98 | 18.60 | 15.00 | 15.59 | 2,073,164 | -3.76(-19.43%) |
Jul 29, 2015 | 19.73 | 19.77 | 19.32 | 19.35 | 450,571 | -0.34(-1.73%) |
Jul 28, 2015 | 19.36 | 19.82 | 19.12 | 19.69 | 159,492 | +0.35(+1.81%) |
Jul 27, 2015 | 19.35 | 19.61 | 19.18 | 19.34 | 336,866 | -0.14(-0.72%) |
Jul 24, 2015 | 19.61 | 19.63 | 19.13 | 19.48 | 175,065 | -0.21(-1.07%) |
Jul 23, 2015 | 19.62 | 19.87 | 19.41 | 19.69 | 100,701 | +0.14(+0.72%) |
Jul 22, 2015 | 19.42 | 19.65 | 19.42 | 19.55 | 158,453 | +0.00(+0.00%) |
Jul 21, 2015 | 19.73 | 19.90 | 19.47 | 19.55 | 95,333 | -0.25(-1.26%) |
Jul 20, 2015 | 20.49 | 20.49 | 19.71 | 19.80 | 189,791 | -0.60(-2.94%) |
Jul 17, 2015 | 20.44 | 20.58 | 20.31 | 20.40 | 177,594 | +0.02(+0.10%) |
Jul 16, 2015 | 20.35 | 20.63 | 20.17 | 20.38 | 266,226 | +0.13(+0.64%) |
Jul 15, 2015 | 19.65 | 20.81 | 19.65 | 20.25 | 401,996 | +0.60(+3.05%) |
Jul 14, 2015 | 18.58 | 19.84 | 18.50 | 19.65 | 947,192 | +1.13(+6.10%) |
Jul 13, 2015 | 18.57 | 18.68 | 18.50 | 18.52 | 283,191 | +0.09(+0.49%) |
Jul 10, 2015 | 18.73 | 18.73 | 18.37 | 18.43 | 119,911 | -0.19(-1.02%) |
Jul 09, 2015 | 18.96 | 19.11 | 18.59 | 18.62 | 169,671 | -0.02(-0.11%) |
Jul 08, 2015 | 18.43 | 19.20 | 18.09 | 18.64 | 202,677 | -0.09(-0.48%) |
Jul 07, 2015 | 19.06 | 19.08 | 18.34 | 18.73 | 228,928 | -0.28(-1.47%) |
Jul 06, 2015 | 18.90 | 19.40 | 18.90 | 19.01 | 370,818 | +0.00(+0.00%) |
Jul 02, 2015 | 19.18 | 19.01 | 19.01 | 19.01 | 168,300 | -0.09(-0.47%) |
Jul 01, 2015 | 19.78 | 19.78 | 18.81 | 19.10 | 356,407 | -0.58(-2.95%) |
Jun 30, 2015 | 20.03 | 20.14 | 19.65 | 19.68 | 134,718 | -0.14(-0.71%) |
Jun 29, 2015 | 19.71 | 20.06 | 19.51 | 19.82 | 390,607 | -0.05(-0.25%) |
Jun 26, 2015 | 20.44 | 20.44 | 19.86 | 19.87 | 139,315 | -0.55(-2.69%) |
Jun 25, 2015 | 20.47 | 20.54 | 20.31 | 20.42 | 292,463 | -0.05(-0.24%) |
Jun 24, 2015 | 20.74 | 20.91 | 20.29 | 20.47 | 281,649 | -0.26(-1.25%) |
Jun 23, 2015 | 20.29 | 20.84 | 19.85 | 20.73 | 277,324 | +0.50(+2.47%) |
Jun 22, 2015 | 19.57 | 20.49 | 19.46 | 20.23 | 280,432 | +0.86(+4.44%) |
Jun 19, 2015 | 19.07 | 19.42 | 18.98 | 19.37 | 704,762 | +0.23(+1.20%) |
Jun 18, 2015 | 19.02 | 19.53 | 18.99 | 19.14 | 275,037 | -0.03(-0.16%) |
Jun 17, 2015 | 19.35 | 19.49 | 18.97 | 19.17 | 215,013 | -0.19(-0.98%) |
Jun 16, 2015 | 19.56 | 19.64 | 19.04 | 19.36 | 244,146 | +0.22(+1.15%) |
Jun 15, 2015 | 18.81 | 19.18 | 18.81 | 19.14 | 138,500 | +0.11(+0.58%) |
Jun 12, 2015 | 19.26 | 19.39 | 19.02 | 19.03 | 54,718 | -0.26(-1.35%) |
Jun 11, 2015 | 19.01 | 19.32 | 18.93 | 19.29 | 278,712 | +0.32(+1.69%) |
Jun 10, 2015 | 19.17 | 19.20 | 18.92 | 18.97 | 138,976 | -0.13(-0.68%) |
Jun 09, 2015 | 19.26 | 19.27 | 18.91 | 19.10 | 177,840 | -0.13(-0.68%) |
Jun 08, 2015 | 19.27 | 19.41 | 19.03 | 19.23 | 162,570 | -0.04(-0.21%) |
Jun 05, 2015 | 19.13 | 19.31 | 18.96 | 19.27 | 108,014 | +0.01(+0.05%) |
Jun 04, 2015 | 19.42 | 19.46 | 18.93 | 19.26 | 288,906 | -0.23(-1.18%) |
Jun 03, 2015 | 19.35 | 19.59 | 19.02 | 19.49 | 142,055 | +0.09(+0.46%) |
Jun 02, 2015 | 19.36 | 19.59 | 19.36 | 19.40 | 305,345 | -0.13(-0.67%) |
Jun 01, 2015 | 19.59 | 19.64 | 19.43 | 19.53 | 361,376 | +0.13(+0.67%) |
May 29, 2015 | 19.63 | 19.69 | 19.13 | 19.40 | 441,795 | -0.23(-1.17%) |
May 28, 2015 | 19.76 | 19.80 | 19.30 | 19.63 | 239,540 | -0.26(-1.31%) |
May 27, 2015 | 19.90 | 20.08 | 19.72 | 19.89 | 609,594 | +0.15(+0.76%) |
May 26, 2015 | 19.72 | 19.74 | 19.36 | 19.74 | 598,837 | -0.11(-0.55%) |
May 22, 2015 | 19.07 | 19.85 | 19.85 | 19.85 | 1,138,600 | +0.67(+3.49%) |
May 21, 2015 | 18.52 | 19.37 | 18.40 | 19.18 | 452,125 | +0.69(+3.73%) |
May 20, 2015 | 18.76 | 18.77 | 18.34 | 18.49 | 586,496 | -0.18(-0.96%) |
May 19, 2015 | 18.50 | 18.88 | 18.42 | 18.67 | 846,496 | +0.16(+0.86%) |
May 18, 2015 | 17.94 | 18.56 | 17.93 | 18.51 | 866,827 | +0.58(+3.23%) |
May 15, 2015 | 19.99 | 20.38 | 17.81 | 17.93 | 1,520,167 | -2.14(-10.66%) |
May 14, 2015 | 24.04 | 24.04 | 20.06 | 20.07 | 1,653,430 | -3.17(-13.64%) |
May 13, 2015 | 22.85 | 23.29 | 22.65 | 23.24 | 529,789 | +0.55(+2.42%) |
May 12, 2015 | 21.88 | 22.77 | 21.71 | 22.69 | 328,196 | +0.66(+3.00%) |
May 11, 2015 | 22.20 | 22.21 | 21.91 | 22.03 | 302,584 | -0.05(-0.23%) |
May 08, 2015 | 22.00 | 22.34 | 21.66 | 22.08 | 103,229 | +0.15(+0.68%) |
May 07, 2015 | 21.56 | 22.34 | 21.56 | 21.93 | 304,070 | +0.19(+0.87%) |
May 06, 2015 | 21.97 | 21.97 | 21.41 | 21.74 | 289,571 | -0.11(-0.50%) |
May 05, 2015 | 21.31 | 21.94 | 21.31 | 21.85 | 184,465 | +0.43(+2.01%) |
May 04, 2015 | 21.28 | 21.55 | 20.83 | 21.42 | 249,999 | +0.12(+0.56%) |