Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.96 | 17.96 | 17.96 | 0 | +0.12(+0.67%) | |
Jul 30, 2015 | 17.70 | 17.87 | 17.28 | 17.84 | 872,545 | +0.19(+1.08%) |
Jul 29, 2015 | 17.34 | 17.69 | 17.29 | 17.65 | 917,629 | +0.31(+1.79%) |
Jul 28, 2015 | 16.91 | 17.40 | 16.75 | 17.34 | 716,217 | +0.45(+2.66%) |
Jul 27, 2015 | 17.36 | 17.37 | 16.84 | 16.89 | 1,110,000 | -0.62(-3.54%) |
Jul 24, 2015 | 17.19 | 17.51 | 17.07 | 17.51 | 837,546 | +0.23(+1.33%) |
Jul 23, 2015 | 17.22 | 17.32 | 16.99 | 17.28 | 945,916 | -0.06(-0.35%) |
Jul 22, 2015 | 16.93 | 17.35 | 16.79 | 17.34 | 702,342 | +0.26(+1.52%) |
Jul 21, 2015 | 17.00 | 17.35 | 16.94 | 17.08 | 664,554 | +0.17(+1.01%) |
Jul 20, 2015 | 16.88 | 16.99 | 16.76 | 16.91 | 882,355 | +0.05(+0.30%) |
Jul 17, 2015 | 17.19 | 17.21 | 16.73 | 16.86 | 776,731 | -0.35(-2.03%) |
Jul 16, 2015 | 17.70 | 17.72 | 17.17 | 17.21 | 585,902 | -0.38(-2.16%) |
Jul 15, 2015 | 17.70 | 17.83 | 17.51 | 17.59 | 697,717 | -0.06(-0.34%) |
Jul 14, 2015 | 17.40 | 17.79 | 17.27 | 17.65 | 835,486 | +0.32(+1.85%) |
Jul 13, 2015 | 17.21 | 17.46 | 16.92 | 17.33 | 954,205 | +0.33(+1.94%) |
Jul 10, 2015 | 17.30 | 17.30 | 16.78 | 17.00 | 855,334 | -0.04(-0.23%) |
Jul 09, 2015 | 17.49 | 17.71 | 17.03 | 17.04 | 912,699 | -0.22(-1.27%) |
Jul 08, 2015 | 17.70 | 17.84 | 17.04 | 17.26 | 917,521 | -0.62(-3.47%) |
Jul 07, 2015 | 17.69 | 17.92 | 17.01 | 17.88 | 1,160,289 | +0.23(+1.30%) |
Jul 06, 2015 | 17.87 | 17.88 | 17.60 | 17.65 | 1,331,343 | -0.73(-3.97%) |
Jul 03, 2015 | 18.21 | 18.38 | 17.93 | 18.38 | 237,826 | +0.16(+0.88%) |
Jul 02, 2015 | 17.92 | 18.32 | 17.73 | 18.22 | 690,176 | +0.35(+1.96%) |
Jun 30, 2015 | 17.87 | 17.87 | 17.87 | 0 | +0.24(+1.36%) | |
Jun 29, 2015 | 17.77 | 17.82 | 17.57 | 17.63 | 889,267 | -0.31(-1.73%) |
Jun 26, 2015 | 18.47 | 18.47 | 17.86 | 17.94 | 909,524 | -0.34(-1.86%) |
Jun 25, 2015 | 18.46 | 18.47 | 18.14 | 18.28 | 760,877 | -0.27(-1.46%) |
Jun 24, 2015 | 18.77 | 18.77 | 18.53 | 18.55 | 578,492 | -0.21(-1.12%) |
Jun 23, 2015 | 18.36 | 18.80 | 18.28 | 18.76 | 559,101 | +0.37(+2.01%) |
Jun 22, 2015 | 18.13 | 18.50 | 18.10 | 18.39 | 480,103 | +0.19(+1.04%) |
Jun 19, 2015 | 18.08 | 18.49 | 18.07 | 18.20 | 2,604,530 | -0.24(-1.30%) |
Jun 18, 2015 | 18.64 | 18.65 | 18.32 | 18.44 | 454,090 | -0.14(-0.75%) |
Jun 17, 2015 | 18.69 | 18.82 | 18.38 | 18.58 | 424,465 | -0.02(-0.11%) |
Jun 16, 2015 | 18.57 | 18.65 | 18.38 | 18.60 | 483,602 | +0.00(+0.00%) |
Jun 15, 2015 | 18.93 | 18.97 | 18.51 | 18.60 | 530,276 | -0.46(-2.41%) |
Jun 12, 2015 | 18.83 | 19.20 | 18.71 | 19.06 | 723,249 | +0.25(+1.33%) |
Jun 11, 2015 | 18.87 | 19.07 | 18.69 | 18.81 | 401,941 | -0.08(-0.42%) |
Jun 10, 2015 | 18.95 | 19.18 | 18.82 | 18.89 | 602,818 | +0.01(+0.05%) |
Jun 09, 2015 | 18.72 | 19.03 | 18.65 | 18.88 | 595,154 | +0.11(+0.59%) |
Jun 08, 2015 | 19.10 | 19.17 | 18.75 | 18.77 | 779,599 | -0.38(-1.98%) |
Jun 05, 2015 | 19.54 | 19.01 | 19.15 | 545,698 | -0.11(-0.57%) | |
Jun 04, 2015 | 19.13 | 19.34 | 19.03 | 19.26 | 585,499 | +0.06(+0.31%) |
Jun 03, 2015 | 19.30 | 19.32 | 19.02 | 19.20 | 547,023 | -0.08(-0.41%) |
Jun 02, 2015 | 19.02 | 19.53 | 18.99 | 19.28 | 1,157,037 | +0.36(+1.90%) |
Jun 01, 2015 | 18.85 | 18.94 | 18.53 | 18.92 | 583,256 | +0.28(+1.50%) |
May 29, 2015 | 18.55 | 18.75 | 18.40 | 18.64 | 975,458 | +0.13(+0.70%) |
May 28, 2015 | 18.62 | 18.64 | 18.35 | 18.51 | 890,590 | -0.19(-1.02%) |
May 27, 2015 | 18.79 | 19.00 | 18.57 | 18.70 | 936,653 | -0.06(-0.32%) |
May 26, 2015 | 18.86 | 18.96 | 18.50 | 18.76 | 726,473 | -0.28(-1.47%) |
May 25, 2015 | 19.01 | 19.31 | 18.80 | 19.04 | 304,125 | +0.25(+1.33%) |
May 22, 2015 | 19.00 | 19.06 | 18.66 | 18.79 | 1,001,128 | -0.25(-1.31%) |
May 21, 2015 | 19.33 | 19.37 | 19.04 | 19.04 | 1,002,124 | -0.20(-1.04%) |
May 20, 2015 | 19.73 | 19.78 | 19.23 | 19.24 | 987,661 | -0.47(-2.38%) |
May 19, 2015 | 20.67 | 20.67 | 19.32 | 19.71 | 2,060,778 | -0.99(-4.78%) |
May 15, 2015 | 20.70 | 20.70 | 20.70 | 0 | +0.05(+0.24%) | |
May 14, 2015 | 20.59 | 20.83 | 20.51 | 20.65 | 540,105 | +0.08(+0.39%) |
May 13, 2015 | 20.60 | 20.67 | 20.32 | 20.57 | 781,009 | +0.09(+0.44%) |
May 12, 2015 | 20.50 | 20.63 | 20.29 | 20.48 | 642,512 | -0.05(-0.24%) |
May 11, 2015 | 20.70 | 20.84 | 20.46 | 20.53 | 540,460 | -0.20(-0.96%) |
May 08, 2015 | 20.38 | 20.91 | 20.18 | 20.73 | 703,354 | +0.52(+2.57%) |
May 07, 2015 | 20.17 | 20.21 | 19.70 | 20.21 | 1,023,765 | +0.00(+0.00%) |
May 06, 2015 | 20.21 | 20.31 | 19.87 | 20.21 | 717,179 | -0.12(-0.59%) |
May 05, 2015 | 20.84 | 21.16 | 20.25 | 20.33 | 833,376 | -0.48(-2.31%) |
May 04, 2015 | 20.98 | 20.99 | 20.71 | 20.81 | 505,936 | -0.06(-0.29%) |