Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.89 | 16.04 | 14.71 | 14.87 | 2,547,695 | -0.98(-6.17%) |
Jul 30, 2015 | 15.92 | 17.58 | 15.55 | 15.85 | 2,616,801 | +0.03(+0.19%) |
Jul 29, 2015 | 15.82 | 15.99 | 15.65 | 15.82 | 1,471,665 | -0.06(-0.37%) |
Jul 28, 2015 | 15.78 | 15.95 | 15.67 | 15.88 | 1,693,011 | +0.12(+0.74%) |
Jul 27, 2015 | 15.82 | 16.19 | 15.65 | 15.76 | 1,339,243 | -0.11(-0.70%) |
Jul 24, 2015 | 16.49 | 16.53 | 15.71 | 15.87 | 2,876,209 | -0.77(-4.65%) |
Jul 23, 2015 | 16.92 | 18.58 | 16.56 | 16.65 | 1,702,167 | -0.28(-1.66%) |
Jul 22, 2015 | 17.30 | 17.52 | 16.91 | 16.93 | 1,189,361 | -0.35(-2.03%) |
Jul 21, 2015 | 17.63 | 17.85 | 17.11 | 17.28 | 1,475,709 | -0.19(-1.11%) |
Jul 20, 2015 | 18.07 | 18.19 | 17.46 | 17.47 | 1,316,402 | -0.59(-3.28%) |
Jul 17, 2015 | 18.50 | 18.55 | 18.00 | 18.07 | 628,329 | -0.40(-2.19%) |
Jul 16, 2015 | 18.65 | 18.86 | 18.35 | 18.47 | 979,611 | -0.11(-0.60%) |
Jul 15, 2015 | 18.78 | 18.85 | 18.52 | 18.58 | 658,877 | -0.27(-1.43%) |
Jul 14, 2015 | 18.67 | 19.25 | 18.61 | 18.85 | 1,817,500 | -0.07(-0.37%) |
Jul 13, 2015 | 18.93 | 19.05 | 18.79 | 18.92 | 435,911 | +0.04(+0.22%) |
Jul 10, 2015 | 19.02 | 19.20 | 18.81 | 18.88 | 379,495 | -0.01(-0.03%) |
Jul 09, 2015 | 18.92 | 19.20 | 18.77 | 18.89 | 515,215 | +0.16(+0.85%) |
Jul 08, 2015 | 18.81 | 19.73 | 18.68 | 18.73 | 1,431,238 | -0.20(-1.05%) |
Jul 07, 2015 | 18.85 | 19.09 | 18.42 | 18.93 | 1,936,699 | +0.18(+0.94%) |
Jul 06, 2015 | 18.46 | 18.78 | 18.37 | 18.75 | 740,232 | +0.20(+1.07%) |
Jul 02, 2015 | 18.74 | 18.55 | 18.55 | 18.55 | 382,423 | -0.18(-0.94%) |
Jul 01, 2015 | 18.46 | 18.80 | 18.35 | 18.73 | 1,036,763 | +0.38(+2.04%) |
Jun 30, 2015 | 18.90 | 19.43 | 18.31 | 18.35 | 1,087,997 | -0.53(-2.79%) |
Jun 29, 2015 | 19.91 | 20.65 | 18.78 | 18.88 | 1,720,645 | -0.96(-4.84%) |
Jun 26, 2015 | 20.51 | 20.69 | 19.74 | 19.84 | 5,599,147 | -0.69(-3.37%) |
Jun 25, 2015 | 20.61 | 20.79 | 20.26 | 20.53 | 520,396 | +0.02(+0.09%) |
Jun 24, 2015 | 20.67 | 20.76 | 20.26 | 20.52 | 652,331 | -0.19(-0.91%) |
Jun 23, 2015 | 21.15 | 21.20 | 20.70 | 20.70 | 726,627 | -0.53(-2.51%) |
Jun 22, 2015 | 21.25 | 21.60 | 21.05 | 21.24 | 775,423 | +0.07(+0.33%) |
Jun 19, 2015 | 21.38 | 21.47 | 21.12 | 21.17 | 951,516 | -0.27(-1.26%) |
Jun 18, 2015 | 21.48 | 21.63 | 21.33 | 21.44 | 531,056 | -0.06(-0.30%) |
Jun 17, 2015 | 21.42 | 21.61 | 21.34 | 21.50 | 466,479 | +0.12(+0.58%) |
Jun 16, 2015 | 21.05 | 21.42 | 20.91 | 21.38 | 1,017,925 | +0.21(+1.00%) |
Jun 15, 2015 | 20.57 | 21.29 | 20.54 | 21.17 | 776,077 | +0.36(+1.72%) |
Jun 12, 2015 | 20.98 | 21.12 | 20.66 | 20.81 | 513,884 | -0.28(-1.33%) |
Jun 11, 2015 | 21.09 | 21.22 | 20.91 | 21.09 | 329,541 | +0.04(+0.19%) |
Jun 10, 2015 | 20.94 | 21.19 | 20.79 | 21.05 | 896,958 | +0.18(+0.87%) |
Jun 09, 2015 | 20.80 | 20.94 | 20.53 | 20.87 | 598,853 | -0.04(-0.17%) |
Jun 08, 2015 | 21.13 | 21.27 | 20.84 | 20.90 | 533,205 | -0.31(-1.46%) |
Jun 05, 2015 | 21.39 | 21.39 | 20.84 | 21.21 | 584,966 | -0.05(-0.22%) |
Jun 04, 2015 | 21.62 | 21.62 | 21.15 | 21.26 | 742,272 | -0.36(-1.68%) |
Jun 03, 2015 | 21.98 | 22.19 | 21.54 | 21.62 | 609,741 | -0.39(-1.76%) |
Jun 02, 2015 | 22.16 | 22.16 | 21.82 | 22.01 | 612,318 | -0.32(-1.42%) |
Jun 01, 2015 | 22.70 | 22.70 | 21.98 | 22.33 | 497,961 | -0.20(-0.88%) |
May 29, 2015 | 22.63 | 22.66 | 22.30 | 22.53 | 453,191 | -0.21(-0.93%) |
May 28, 2015 | 22.55 | 22.76 | 22.39 | 22.74 | 550,478 | +0.11(+0.47%) |
May 27, 2015 | 22.40 | 22.65 | 22.20 | 22.63 | 463,416 | +0.12(+0.55%) |
May 26, 2015 | 22.45 | 22.67 | 22.08 | 22.51 | 421,217 | +0.01(+0.03%) |
May 22, 2015 | 22.32 | 22.50 | 22.50 | 22.50 | 2,432,255 | +0.24(+1.08%) |
May 21, 2015 | 22.49 | 22.67 | 22.16 | 22.26 | 836,712 | -0.19(-0.84%) |
May 20, 2015 | 21.96 | 22.68 | 21.82 | 22.45 | 1,163,054 | +0.63(+2.87%) |
May 19, 2015 | 21.62 | 22.01 | 21.54 | 21.82 | 830,408 | -0.02(-0.08%) |
May 18, 2015 | 21.80 | 21.96 | 21.61 | 21.84 | 786,017 | +0.00(+0.00%) |
May 15, 2015 | 21.80 | 22.24 | 21.76 | 21.84 | 522,056 | +0.08(+0.38%) |
May 14, 2015 | 21.46 | 21.83 | 21.36 | 21.76 | 539,551 | +0.40(+1.87%) |
May 13, 2015 | 21.54 | 21.82 | 21.13 | 21.36 | 491,882 | +0.02(+0.08%) |
May 12, 2015 | 21.20 | 21.47 | 21.05 | 21.34 | 568,505 | +0.15(+0.69%) |
May 11, 2015 | 21.78 | 21.98 | 20.95 | 21.20 | 890,273 | +0.45(+2.18%) |
May 08, 2015 | 20.13 | 20.85 | 20.13 | 20.74 | 431,357 | +0.72(+3.60%) |
May 07, 2015 | 19.54 | 20.08 | 19.34 | 20.02 | 882,753 | +0.37(+1.88%) |
May 06, 2015 | 20.12 | 20.22 | 19.40 | 19.65 | 357,247 | -0.34(-1.70%) |
May 05, 2015 | 19.84 | 20.20 | 19.74 | 19.99 | 1,225,110 | +0.04(+0.21%) |
May 04, 2015 | 19.60 | 19.98 | 19.60 | 19.95 | 338,611 | +0.30(+1.55%) |