Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.86 | 19.86 | 18.64 | 19.08 | 47,471 | -0.52(-2.65%) |
Jul 30, 2015 | 19.23 | 19.61 | 18.95 | 19.60 | 41,022 | +0.36(+1.87%) |
Jul 29, 2015 | 18.47 | 19.42 | 18.47 | 19.24 | 43,111 | +0.57(+3.05%) |
Jul 28, 2015 | 18.44 | 18.80 | 17.97 | 18.67 | 105,378 | +0.18(+0.97%) |
Jul 27, 2015 | 18.73 | 19.37 | 18.37 | 18.49 | 44,595 | -0.44(-2.32%) |
Jul 24, 2015 | 20.05 | 20.15 | 18.80 | 18.93 | 91,071 | -1.37(-6.75%) |
Jul 23, 2015 | 19.82 | 20.31 | 19.48 | 20.30 | 48,721 | +0.42(+2.11%) |
Jul 22, 2015 | 20.49 | 20.52 | 19.73 | 19.88 | 56,144 | -0.61(-2.98%) |
Jul 21, 2015 | 20.15 | 20.66 | 20.09 | 20.49 | 39,377 | +0.08(+0.39%) |
Jul 20, 2015 | 20.39 | 20.52 | 19.35 | 20.41 | 100,608 | -0.18(-0.87%) |
Jul 17, 2015 | 21.14 | 21.14 | 20.16 | 20.59 | 47,532 | -0.57(-2.69%) |
Jul 16, 2015 | 20.37 | 21.81 | 20.15 | 21.16 | 79,453 | +1.10(+5.48%) |
Jul 15, 2015 | 20.57 | 20.57 | 20.06 | 20.06 | 56,970 | -0.70(-3.37%) |
Jul 14, 2015 | 20.23 | 20.94 | 20.11 | 20.76 | 52,018 | +0.34(+1.67%) |
Jul 13, 2015 | 20.84 | 21.42 | 20.14 | 20.42 | 75,578 | -0.43(-2.06%) |
Jul 10, 2015 | 20.62 | 21.27 | 20.32 | 20.85 | 63,629 | +0.55(+2.71%) |
Jul 09, 2015 | 20.40 | 20.62 | 20.00 | 20.30 | 66,620 | -0.22(-1.07%) |
Jul 08, 2015 | 20.03 | 20.64 | 19.68 | 20.52 | 91,474 | +0.34(+1.68%) |
Jul 07, 2015 | 20.17 | 20.40 | 19.26 | 20.18 | 115,673 | -0.53(-2.56%) |
Jul 06, 2015 | 20.01 | 21.47 | 20.01 | 20.71 | 203,082 | +0.25(+1.22%) |
Jul 02, 2015 | 22.11 | 20.46 | 20.46 | 20.46 | 109,300 | -1.82(-8.17%) |
Jul 01, 2015 | 23.40 | 23.40 | 22.19 | 22.28 | 82,427 | -0.56(-2.45%) |
Jun 30, 2015 | 22.04 | 23.02 | 21.81 | 22.84 | 104,497 | +1.11(+5.11%) |
Jun 29, 2015 | 19.65 | 22.25 | 19.40 | 21.73 | 165,400 | -0.76(-3.38%) |
Jun 26, 2015 | 23.13 | 23.22 | 22.18 | 22.49 | 630,707 | -0.76(-3.27%) |
Jun 25, 2015 | 22.62 | 23.33 | 22.54 | 23.25 | 109,125 | +0.14(+0.61%) |
Jun 24, 2015 | 23.39 | 23.71 | 22.79 | 23.11 | 95,638 | -0.45(-1.91%) |
Jun 23, 2015 | 23.94 | 24.15 | 23.27 | 23.56 | 94,058 | -0.38(-1.59%) |
Jun 22, 2015 | 23.34 | 24.37 | 23.12 | 23.94 | 186,244 | +0.59(+2.53%) |
Jun 19, 2015 | 22.68 | 23.42 | 22.00 | 23.35 | 228,323 | +0.39(+1.70%) |
Jun 18, 2015 | 24.02 | 24.20 | 21.12 | 22.96 | 414,518 | -1.06(-4.41%) |
Jun 17, 2015 | 22.82 | 24.60 | 22.76 | 24.02 | 199,153 | +0.87(+3.76%) |
Jun 16, 2015 | 26.05 | 26.05 | 23.00 | 23.15 | 483,113 | -2.90(-11.13%) |
Jun 15, 2015 | 27.15 | 27.95 | 24.56 | 26.05 | 353,400 | -2.29(-8.08%) |
Jun 12, 2015 | 28.16 | 28.55 | 27.95 | 28.34 | 87,087 | -0.12(-0.42%) |
Jun 11, 2015 | 28.95 | 28.95 | 27.90 | 28.46 | 150,625 | -0.09(-0.32%) |
Jun 10, 2015 | 28.32 | 28.66 | 28.20 | 28.55 | 90,290 | +0.14(+0.49%) |
Jun 09, 2015 | 28.19 | 28.48 | 28.03 | 28.41 | 98,471 | +0.16(+0.57%) |
Jun 08, 2015 | 28.47 | 28.68 | 27.70 | 28.25 | 211,393 | -0.15(-0.53%) |
Jun 05, 2015 | 28.19 | 28.49 | 27.50 | 28.40 | 115,482 | +0.21(+0.74%) |
Jun 04, 2015 | 28.08 | 28.19 | 27.39 | 28.19 | 137,611 | +0.14(+0.50%) |
Jun 03, 2015 | 27.05 | 28.18 | 26.63 | 28.05 | 300,531 | +1.08(+4.00%) |
Jun 02, 2015 | 27.20 | 27.33 | 26.11 | 26.97 | 168,252 | -0.31(-1.14%) |
Jun 01, 2015 | 26.23 | 27.28 | 25.76 | 27.28 | 183,730 | +1.27(+4.88%) |
May 29, 2015 | 27.25 | 27.25 | 24.50 | 26.01 | 192,510 | -1.04(-3.84%) |
May 28, 2015 | 26.23 | 27.33 | 26.01 | 27.05 | 125,963 | +0.83(+3.17%) |
May 27, 2015 | 25.64 | 26.46 | 25.01 | 26.22 | 125,551 | +0.87(+3.43%) |
May 26, 2015 | 27.60 | 27.60 | 24.35 | 25.35 | 327,290 | -2.15(-7.82%) |
May 22, 2015 | 27.50 | 27.50 | 27.50 | 27.50 | 198,600 | +0.17(+0.62%) |
May 21, 2015 | 26.25 | 27.50 | 26.19 | 27.33 | 235,421 | +1.33(+5.12%) |
May 20, 2015 | 25.82 | 26.00 | 25.14 | 26.00 | 150,125 | +0.40(+1.56%) |
May 19, 2015 | 25.15 | 25.96 | 24.85 | 25.60 | 177,813 | +0.15(+0.59%) |
May 18, 2015 | 25.79 | 26.00 | 24.80 | 25.45 | 306,947 | +0.65(+2.62%) |
May 15, 2015 | 25.17 | 25.49 | 24.71 | 24.80 | 172,394 | +0.07(+0.28%) |
May 14, 2015 | 24.14 | 25.00 | 23.78 | 24.73 | 292,666 | +0.93(+3.91%) |
May 13, 2015 | 22.60 | 24.21 | 22.33 | 23.80 | 205,860 | +1.60(+7.21%) |
May 12, 2015 | 21.57 | 22.50 | 21.57 | 22.20 | 144,864 | +0.20(+0.91%) |
May 11, 2015 | 23.77 | 24.40 | 21.41 | 22.00 | 160,745 | -1.10(-4.76%) |
May 08, 2015 | 22.63 | 23.50 | 22.48 | 23.10 | 163,576 | +0.87(+3.91%) |
May 07, 2015 | 21.78 | 22.79 | 21.25 | 22.23 | 117,025 | +0.68(+3.16%) |
May 06, 2015 | 21.52 | 21.68 | 21.00 | 21.55 | 36,753 | +0.07(+0.33%) |
May 05, 2015 | 21.97 | 21.97 | 21.09 | 21.48 | 50,938 | -0.28(-1.29%) |
May 04, 2015 | 22.00 | 22.00 | 21.73 | 21.76 | 66,801 | -0.01(-0.05%) |