Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.69 | 19.89 | 18.69 | 19.56 | 71,190 | +0.96(+5.16%) |
Jul 30, 2015 | 19.10 | 19.22 | 18.37 | 18.60 | 53,964 | -0.66(-3.43%) |
Jul 29, 2015 | 19.21 | 19.95 | 19.21 | 19.26 | 17,075 | +0.06(+0.31%) |
Jul 28, 2015 | 18.86 | 20.55 | 18.50 | 19.20 | 19,188 | +0.49(+2.62%) |
Jul 27, 2015 | 18.92 | 20.35 | 18.59 | 18.71 | 13,152 | -0.46(-2.40%) |
Jul 24, 2015 | 19.17 | 19.61 | 18.85 | 19.17 | 27,607 | -0.11(-0.57%) |
Jul 23, 2015 | 20.11 | 20.22 | 19.20 | 19.28 | 31,693 | -0.73(-3.65%) |
Jul 22, 2015 | 20.19 | 20.56 | 19.92 | 20.01 | 27,158 | -0.39(-1.91%) |
Jul 21, 2015 | 20.15 | 20.80 | 20.13 | 20.40 | 62,411 | +0.30(+1.49%) |
Jul 20, 2015 | 20.60 | 20.70 | 19.85 | 20.10 | 69,865 | -0.61(-2.95%) |
Jul 17, 2015 | 21.90 | 21.90 | 20.68 | 20.71 | 90,790 | -1.13(-5.17%) |
Jul 16, 2015 | 21.47 | 22.40 | 21.47 | 21.84 | 56,981 | +0.63(+2.97%) |
Jul 15, 2015 | 21.85 | 24.00 | 21.19 | 21.21 | 54,001 | -0.54(-2.48%) |
Jul 14, 2015 | 21.66 | 22.53 | 21.66 | 21.75 | 59,874 | +0.12(+0.55%) |
Jul 13, 2015 | 21.97 | 22.00 | 21.38 | 21.63 | 63,230 | -0.26(-1.19%) |
Jul 10, 2015 | 24.10 | 24.29 | 21.20 | 21.89 | 49,195 | +0.55(+2.58%) |
Jul 09, 2015 | 20.71 | 21.59 | 20.64 | 21.34 | 45,062 | +0.65(+3.14%) |
Jul 08, 2015 | 19.97 | 20.82 | 19.62 | 20.69 | 62,775 | +0.69(+3.45%) |
Jul 07, 2015 | 20.25 | 20.73 | 19.72 | 20.00 | 96,482 | -0.26(-1.28%) |
Jul 06, 2015 | 19.31 | 21.01 | 19.31 | 20.26 | 117,446 | +0.66(+3.37%) |
Jul 02, 2015 | 19.83 | 19.60 | 19.60 | 19.60 | 145,300 | -0.20(-1.01%) |
Jul 01, 2015 | 21.50 | 21.50 | 19.73 | 19.80 | 102,733 | -1.43(-6.74%) |
Jun 30, 2015 | 21.69 | 21.69 | 21.19 | 21.23 | 45,542 | -0.29(-1.35%) |
Jun 29, 2015 | 21.47 | 22.34 | 21.46 | 21.52 | 40,776 | -0.10(-0.46%) |
Jun 26, 2015 | 21.96 | 22.49 | 21.44 | 21.62 | 431,443 | -0.35(-1.59%) |
Jun 25, 2015 | 22.10 | 22.56 | 21.59 | 21.97 | 60,804 | -0.11(-0.50%) |
Jun 24, 2015 | 24.45 | 24.75 | 21.96 | 22.08 | 80,110 | -2.39(-9.77%) |
Jun 23, 2015 | 24.54 | 24.87 | 24.00 | 24.47 | 71,565 | +0.01(+0.04%) |
Jun 22, 2015 | 24.58 | 24.93 | 24.27 | 24.46 | 101,283 | +0.07(+0.29%) |
Jun 19, 2015 | 23.50 | 24.70 | 23.37 | 24.39 | 72,343 | +0.89(+3.79%) |
Jun 18, 2015 | 23.00 | 23.67 | 23.00 | 23.50 | 102,591 | +0.53(+2.31%) |
Jun 17, 2015 | 23.45 | 23.45 | 22.88 | 22.97 | 48,231 | -0.49(-2.09%) |
Jun 16, 2015 | 23.75 | 23.82 | 23.13 | 23.46 | 100,983 | +0.09(+0.39%) |
Jun 15, 2015 | 23.14 | 23.93 | 22.91 | 23.37 | 100,355 | +0.12(+0.52%) |
Jun 12, 2015 | 23.29 | 23.57 | 22.92 | 23.25 | 31,244 | -0.05(-0.21%) |
Jun 11, 2015 | 23.78 | 23.84 | 23.27 | 23.30 | 29,990 | -0.43(-1.81%) |
Jun 10, 2015 | 23.08 | 23.83 | 23.08 | 23.73 | 30,587 | +0.73(+3.17%) |
Jun 09, 2015 | 23.08 | 23.29 | 22.39 | 23.00 | 65,753 | -0.15(-0.65%) |
Jun 08, 2015 | 23.72 | 23.84 | 23.02 | 23.15 | 34,345 | -0.75(-3.14%) |
Jun 05, 2015 | 23.76 | 23.95 | 23.40 | 23.90 | 45,594 | +0.11(+0.46%) |
Jun 04, 2015 | 23.78 | 23.89 | 23.36 | 23.79 | 27,587 | -0.05(-0.21%) |
Jun 03, 2015 | 23.70 | 23.93 | 23.28 | 23.84 | 37,292 | +0.10(+0.42%) |
Jun 02, 2015 | 23.55 | 23.92 | 23.46 | 23.74 | 75,250 | +0.20(+0.85%) |
Jun 01, 2015 | 23.32 | 23.95 | 22.77 | 23.54 | 62,504 | +0.50(+2.17%) |
May 29, 2015 | 24.00 | 24.00 | 22.92 | 23.04 | 40,271 | -0.95(-3.96%) |
May 28, 2015 | 23.25 | 24.03 | 22.91 | 23.99 | 41,141 | +0.74(+3.18%) |
May 27, 2015 | 23.11 | 23.38 | 22.84 | 23.25 | 66,554 | +0.09(+0.39%) |
May 26, 2015 | 23.40 | 23.59 | 22.90 | 23.16 | 47,822 | -0.22(-0.94%) |
May 22, 2015 | 23.22 | 23.38 | 23.38 | 23.38 | 76,800 | +0.17(+0.73%) |
May 21, 2015 | 23.43 | 23.55 | 22.89 | 23.21 | 92,157 | -0.15(-0.64%) |
May 20, 2015 | 23.94 | 23.94 | 23.25 | 23.36 | 61,997 | -0.48(-2.01%) |
May 19, 2015 | 23.86 | 24.27 | 23.41 | 23.84 | 108,331 | -0.09(-0.38%) |
May 18, 2015 | 23.21 | 24.00 | 23.21 | 23.93 | 113,745 | +0.69(+2.97%) |
May 15, 2015 | 21.50 | 23.83 | 21.50 | 23.24 | 1,244,622 | +1.03(+4.64%) |
May 14, 2015 | 22.97 | 23.46 | 21.80 | 22.21 | 170,959 | -1.03(-4.43%) |
May 13, 2015 | 24.65 | 24.87 | 23.18 | 23.24 | 94,717 | -1.41(-5.72%) |
May 12, 2015 | 24.89 | 25.99 | 24.44 | 24.65 | 39,006 | -0.54(-2.14%) |
May 11, 2015 | 25.13 | 25.75 | 25.13 | 25.19 | 31,462 | -0.05(-0.20%) |
May 08, 2015 | 25.09 | 25.78 | 23.69 | 25.24 | 49,118 | -0.17(-0.67%) |
May 07, 2015 | 24.22 | 25.85 | 24.22 | 25.41 | 28,954 | +1.19(+4.91%) |
May 06, 2015 | 24.40 | 24.83 | 23.86 | 24.22 | 75,143 | -0.17(-0.70%) |
May 05, 2015 | 25.69 | 26.50 | 23.05 | 24.39 | 97,161 | -0.98(-3.86%) |
May 04, 2015 | 25.53 | 26.03 | 25.30 | 25.37 | 53,257 | -0.04(-0.16%) |