Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.45 | 17.45 | 17.45 | 0 | +0.99(+6.01%) | |
Jul 30, 2015 | 16.69 | 16.94 | 16.27 | 16.46 | 2,072,999 | -0.23(-1.38%) |
Jul 29, 2015 | 16.38 | 16.80 | 16.23 | 16.69 | 2,981,233 | +0.30(+1.83%) |
Jul 28, 2015 | 16.70 | 16.78 | 16.35 | 16.39 | 2,641,391 | -0.02(-0.12%) |
Jul 27, 2015 | 17.08 | 17.76 | 16.28 | 16.41 | 3,233,895 | -0.94(-5.42%) |
Jul 24, 2015 | 16.42 | 17.40 | 16.16 | 17.35 | 4,259,797 | +0.69(+4.14%) |
Jul 23, 2015 | 17.35 | 17.45 | 16.54 | 16.66 | 2,641,588 | -0.57(-3.31%) |
Jul 22, 2015 | 16.71 | 17.39 | 16.50 | 17.23 | 3,414,690 | +0.16(+0.94%) |
Jul 21, 2015 | 17.19 | 17.66 | 16.84 | 17.07 | 2,768,987 | +0.33(+1.97%) |
Jul 20, 2015 | 18.05 | 18.18 | 16.72 | 16.74 | 4,349,672 | -2.36(-12.36%) |
Jul 17, 2015 | 20.13 | 20.19 | 19.02 | 19.10 | 3,103,166 | -1.24(-6.10%) |
Jul 16, 2015 | 20.44 | 20.34 | 1,624,887 | -0.10(-0.49%) | ||
Jul 15, 2015 | 20.47 | 20.60 | 20.20 | 20.44 | 2,008,080 | -0.20(-0.97%) |
Jul 14, 2015 | 20.90 | 21.01 | 20.63 | 20.64 | 1,469,838 | -0.15(-0.72%) |
Jul 13, 2015 | 20.70 | 20.98 | 20.30 | 20.79 | 1,355,960 | -0.05(-0.24%) |
Jul 10, 2015 | 21.36 | 21.36 | 20.77 | 20.84 | 1,296,266 | -0.34(-1.61%) |
Jul 09, 2015 | 21.63 | 21.64 | 21.08 | 21.18 | 1,535,909 | -0.13(-0.61%) |
Jul 08, 2015 | 21.35 | 21.78 | 21.22 | 21.31 | 1,894,723 | +0.21(+1.00%) |
Jul 07, 2015 | 20.90 | 21.40 | 20.65 | 21.10 | 2,825,744 | -0.03(-0.14%) |
Jul 06, 2015 | 20.48 | 21.31 | 20.37 | 21.13 | 3,176,782 | +0.55(+2.67%) |
Jul 03, 2015 | 20.28 | 20.70 | 20.28 | 20.58 | 524,749 | +0.30(+1.48%) |
Jul 02, 2015 | 20.07 | 20.37 | 20.00 | 20.28 | 1,129,998 | +0.01(+0.05%) |
Jun 30, 2015 | 20.27 | 20.27 | 20.27 | 0 | -0.01(-0.05%) | |
Jun 29, 2015 | 20.44 | 20.58 | 20.17 | 20.28 | 1,454,329 | -0.04(-0.20%) |
Jun 26, 2015 | 20.44 | 20.56 | 20.22 | 20.32 | 1,284,933 | -0.13(-0.64%) |
Jun 25, 2015 | 20.84 | 20.92 | 20.36 | 20.45 | 1,582,147 | -0.36(-1.73%) |
Jun 24, 2015 | 20.50 | 20.97 | 20.48 | 20.81 | 2,015,560 | +0.35(+1.71%) |
Jun 23, 2015 | 20.23 | 20.60 | 20.16 | 20.46 | 1,795,692 | +0.46(+2.30%) |
Jun 22, 2015 | 19.90 | 20.22 | 19.81 | 20.00 | 1,352,863 | -0.12(-0.60%) |
Jun 19, 2015 | 20.16 | 20.70 | 20.00 | 20.12 | 7,653,477 | -0.61(-2.94%) |
Jun 18, 2015 | 20.71 | 20.84 | 20.53 | 20.73 | 2,037,166 | +0.37(+1.82%) |
Jun 17, 2015 | 20.15 | 20.43 | 19.99 | 20.36 | 2,249,486 | +0.18(+0.89%) |
Jun 16, 2015 | 20.51 | 20.52 | 20.04 | 20.18 | 2,417,351 | -0.38(-1.85%) |
Jun 15, 2015 | 20.58 | 20.77 | 20.46 | 20.56 | 1,704,223 | -0.16(-0.77%) |
Jun 12, 2015 | 20.83 | 21.03 | 20.69 | 20.72 | 1,479,896 | -0.14(-0.67%) |
Jun 11, 2015 | 21.15 | 21.20 | 20.68 | 20.86 | 1,764,252 | -0.36(-1.70%) |
Jun 10, 2015 | 21.40 | 21.41 | 21.14 | 21.22 | 1,192,374 | +0.02(+0.09%) |
Jun 09, 2015 | 21.43 | 21.62 | 21.10 | 21.20 | 1,284,991 | -0.24(-1.12%) |
Jun 08, 2015 | 21.44 | 21.52 | 21.15 | 21.44 | 1,376,988 | +0.01(+0.05%) |
Jun 05, 2015 | 21.71 | 21.76 | 21.32 | 21.43 | 2,585,288 | -0.59(-2.68%) |
Jun 04, 2015 | 21.77 | 22.03 | 21.72 | 22.02 | 1,367,610 | -0.09(-0.41%) |
Jun 03, 2015 | 22.24 | 22.47 | 21.99 | 22.11 | 1,344,585 | -0.16(-0.72%) |
Jun 02, 2015 | 22.30 | 22.54 | 22.23 | 22.27 | 1,118,103 | +0.06(+0.27%) |
Jun 01, 2015 | 22.39 | 22.49 | 22.07 | 22.21 | 1,063,076 | +0.13(+0.59%) |
May 29, 2015 | 22.32 | 22.46 | 22.00 | 22.08 | 1,917,346 | -0.06(-0.27%) |
May 28, 2015 | 21.89 | 22.17 | 21.75 | 22.14 | 1,037,715 | +0.24(+1.10%) |
May 27, 2015 | 21.84 | 22.02 | 21.55 | 21.90 | 1,032,663 | +0.18(+0.83%) |
May 26, 2015 | 22.28 | 21.57 | 21.72 | 2,114,000 | -0.78(-3.47%) | |
May 25, 2015 | 22.42 | 22.54 | 22.41 | 22.50 | 179,758 | -0.02(-0.09%) |
May 22, 2015 | 22.54 | 22.73 | 22.32 | 22.52 | 886,973 | +0.05(+0.22%) |
May 21, 2015 | 22.60 | 22.79 | 22.27 | 22.47 | 1,520,465 | -0.11(-0.49%) |
May 20, 2015 | 22.89 | 22.99 | 22.57 | 22.58 | 1,375,974 | -0.18(-0.79%) |
May 19, 2015 | 23.26 | 23.35 | 22.70 | 22.76 | 2,302,793 | -0.56(-2.40%) |
May 15, 2015 | 23.32 | 23.32 | 23.32 | 0 | -0.17(-0.72%) | |
May 14, 2015 | 23.45 | 24.05 | 23.38 | 23.49 | 2,679,137 | +0.25(+1.08%) |
May 13, 2015 | 23.05 | 23.49 | 23.03 | 23.24 | 3,738,106 | +0.50(+2.20%) |
May 12, 2015 | 22.43 | 22.77 | 22.38 | 22.74 | 2,015,045 | +0.24(+1.07%) |
May 11, 2015 | 22.65 | 22.86 | 22.28 | 22.50 | 2,081,204 | -0.16(-0.71%) |
May 08, 2015 | 22.09 | 22.80 | 22.00 | 22.66 | 1,954,289 | +0.65(+2.95%) |
May 07, 2015 | 21.73 | 22.02 | 21.30 | 22.01 | 4,095,116 | +0.20(+0.92%) |
May 06, 2015 | 22.40 | 22.43 | 21.74 | 21.81 | 2,175,734 | -0.58(-2.59%) |
May 05, 2015 | 22.87 | 23.03 | 22.15 | 22.39 | 2,527,803 | -0.30(-1.32%) |
May 04, 2015 | 23.17 | 23.17 | 22.63 | 22.69 | 1,522,656 | -0.04(-0.18%) |