Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.92 | 22.10 | 21.69 | 21.96 | 92,583 | +0.07(+0.34%) |
Jul 30, 2015 | 21.76 | 22.15 | 21.63 | 21.88 | 111,505 | +0.11(+0.49%) |
Jul 29, 2015 | 22.49 | 22.49 | 21.78 | 21.78 | 151,599 | -0.64(-2.87%) |
Jul 28, 2015 | 22.48 | 22.76 | 22.23 | 22.42 | 101,995 | +0.11(+0.48%) |
Jul 27, 2015 | 23.10 | 23.10 | 22.07 | 22.31 | 155,504 | -0.98(-4.20%) |
Jul 24, 2015 | 24.22 | 24.47 | 23.10 | 23.29 | 117,824 | -0.87(-3.60%) |
Jul 23, 2015 | 24.70 | 24.71 | 24.07 | 24.16 | 135,722 | -0.61(-2.46%) |
Jul 22, 2015 | 24.13 | 24.88 | 24.13 | 24.77 | 65,651 | +0.54(+2.24%) |
Jul 21, 2015 | 24.92 | 25.12 | 24.19 | 24.23 | 149,717 | -0.74(-2.98%) |
Jul 20, 2015 | 24.71 | 25.25 | 24.21 | 24.97 | 130,317 | +0.26(+1.06%) |
Jul 17, 2015 | 25.55 | 25.63 | 24.59 | 24.71 | 140,949 | -0.68(-2.66%) |
Jul 16, 2015 | 25.66 | 25.66 | 25.03 | 25.38 | 143,979 | +0.03(+0.13%) |
Jul 15, 2015 | 25.45 | 25.88 | 25.11 | 25.35 | 143,041 | -0.11(-0.42%) |
Jul 14, 2015 | 24.39 | 25.88 | 24.39 | 25.46 | 336,183 | +1.25(+5.17%) |
Jul 13, 2015 | 24.62 | 24.96 | 23.96 | 24.21 | 292,238 | -0.15(-0.63%) |
Jul 10, 2015 | 24.62 | 25.01 | 24.31 | 24.36 | 143,397 | -0.07(-0.30%) |
Jul 09, 2015 | 23.99 | 24.80 | 23.99 | 24.43 | 194,001 | +0.38(+1.56%) |
Jul 08, 2015 | 24.07 | 24.21 | 23.79 | 24.06 | 223,789 | -0.29(-1.18%) |
Jul 07, 2015 | 24.04 | 24.77 | 23.57 | 24.35 | 195,739 | +0.28(+1.17%) |
Jul 06, 2015 | 22.61 | 24.51 | 22.54 | 24.07 | 421,758 | +1.38(+6.08%) |
Jul 02, 2015 | 22.64 | 22.69 | 22.69 | 22.69 | 232,523 | -0.44(-1.88%) |
Jul 01, 2015 | 19.85 | 23.28 | 19.85 | 23.12 | 686,465 | +4.10(+21.54%) |
Jun 30, 2015 | 19.03 | 19.09 | 18.82 | 19.02 | 92,026 | +0.12(+0.64%) |
Jun 29, 2015 | 18.68 | 19.00 | 18.66 | 18.90 | 214,549 | +0.22(+1.18%) |
Jun 26, 2015 | 18.79 | 19.08 | 18.53 | 18.68 | 2,040,377 | -0.15(-0.78%) |
Jun 25, 2015 | 19.04 | 19.12 | 18.53 | 18.83 | 121,677 | -0.07(-0.35%) |
Jun 24, 2015 | 18.80 | 19.13 | 18.71 | 18.90 | 92,291 | +0.15(+0.79%) |
Jun 23, 2015 | 18.57 | 18.91 | 18.11 | 18.75 | 148,613 | +0.15(+0.83%) |
Jun 22, 2015 | 19.08 | 19.24 | 18.52 | 18.59 | 109,685 | -0.38(-1.98%) |
Jun 19, 2015 | 18.53 | 19.30 | 18.33 | 18.97 | 163,025 | +0.51(+2.76%) |
Jun 18, 2015 | 18.80 | 18.87 | 18.20 | 18.46 | 121,687 | -0.13(-0.68%) |
Jun 17, 2015 | 19.11 | 19.30 | 18.49 | 18.59 | 83,659 | -0.56(-2.90%) |
Jun 16, 2015 | 18.88 | 19.40 | 18.86 | 19.14 | 72,914 | +0.23(+1.20%) |
Jun 15, 2015 | 18.86 | 19.25 | 18.51 | 18.92 | 108,585 | +0.03(+0.14%) |
Jun 12, 2015 | 18.59 | 19.20 | 18.59 | 18.89 | 82,984 | +0.19(+1.00%) |
Jun 11, 2015 | 18.97 | 19.39 | 18.53 | 18.70 | 93,040 | -0.40(-2.10%) |
Jun 10, 2015 | 18.66 | 19.18 | 18.66 | 19.10 | 71,980 | +0.52(+2.77%) |
Jun 09, 2015 | 18.05 | 18.66 | 18.05 | 18.59 | 140,337 | +0.64(+3.54%) |
Jun 08, 2015 | 18.41 | 18.62 | 17.85 | 17.95 | 115,837 | -0.42(-2.30%) |
Jun 05, 2015 | 18.59 | 18.89 | 18.05 | 18.37 | 165,169 | -0.29(-1.54%) |
Jun 04, 2015 | 19.22 | 19.30 | 18.59 | 18.66 | 131,055 | -0.58(-2.99%) |
Jun 03, 2015 | 19.61 | 19.64 | 19.22 | 19.24 | 58,531 | -0.42(-2.11%) |
Jun 02, 2015 | 19.47 | 19.91 | 19.47 | 19.65 | 113,182 | +0.22(+1.14%) |
Jun 01, 2015 | 19.16 | 19.70 | 18.96 | 19.43 | 65,105 | +0.44(+2.33%) |
May 29, 2015 | 19.26 | 19.41 | 18.87 | 18.99 | 93,702 | -0.20(-1.05%) |
May 28, 2015 | 19.34 | 19.42 | 19.05 | 19.19 | 74,775 | -0.23(-1.21%) |
May 27, 2015 | 18.99 | 19.43 | 18.99 | 19.43 | 75,152 | +0.35(+1.83%) |
May 26, 2015 | 18.78 | 19.13 | 18.69 | 19.08 | 117,246 | +0.09(+0.49%) |
May 22, 2015 | 19.06 | 18.98 | 18.98 | 18.98 | 77,657 | +0.02(+0.11%) |
May 21, 2015 | 18.76 | 19.08 | 18.64 | 18.96 | 67,614 | +0.01(+0.04%) |
May 20, 2015 | 18.70 | 19.20 | 18.59 | 18.96 | 80,097 | +0.26(+1.40%) |
May 19, 2015 | 18.75 | 18.88 | 18.50 | 18.70 | 77,732 | -0.03(-0.14%) |
May 18, 2015 | 18.53 | 18.78 | 18.08 | 18.72 | 106,686 | +0.06(+0.32%) |
May 15, 2015 | 18.75 | 18.81 | 16.76 | 18.66 | 82,494 | +0.07(+0.40%) |
May 14, 2015 | 18.62 | 18.75 | 18.22 | 18.59 | 86,662 | +0.08(+0.43%) |
May 13, 2015 | 18.52 | 18.80 | 18.33 | 18.51 | 56,998 | +0.07(+0.40%) |
May 12, 2015 | 18.44 | 18.86 | 18.15 | 18.43 | 85,274 | -0.02(-0.11%) |
May 11, 2015 | 17.73 | 18.83 | 17.73 | 18.45 | 97,939 | +0.55(+3.10%) |
May 08, 2015 | 18.32 | 18.61 | 17.62 | 17.90 | 61,786 | -0.33(-1.79%) |
May 07, 2015 | 17.84 | 18.30 | 17.69 | 18.23 | 61,067 | +0.39(+2.17%) |
May 06, 2015 | 17.71 | 17.98 | 17.03 | 17.84 | 79,550 | +0.25(+1.44%) |
May 05, 2015 | 18.37 | 18.41 | 17.54 | 17.59 | 100,280 | -1.01(-5.42%) |
May 04, 2015 | 18.47 | 19.03 | 18.46 | 18.59 | 56,526 | -0.05(-0.29%) |