Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.47 | 15.80 | 15.23 | 15.59 | 318,620 | +0.06(+0.39%) |
Jul 30, 2015 | 15.08 | 15.56 | 14.99 | 15.53 | 306,483 | +0.30(+1.96%) |
Jul 29, 2015 | 15.11 | 15.47 | 14.75 | 15.23 | 750,696 | +0.12(+0.79%) |
Jul 28, 2015 | 14.66 | 15.44 | 14.25 | 15.11 | 666,368 | +0.39(+2.64%) |
Jul 27, 2015 | 14.69 | 14.77 | 13.80 | 14.72 | 394,075 | +0.24(+1.65%) |
Jul 24, 2015 | 15.17 | 15.65 | 14.10 | 14.48 | 751,558 | -0.90(-5.84%) |
Jul 23, 2015 | 14.51 | 15.68 | 14.07 | 15.38 | 1,811,444 | +1.14(+7.98%) |
Jul 22, 2015 | 23.01 | 23.28 | 9.876 | 14.25 | 4,218,631 | -9.76(-40.65%) |
Jul 21, 2015 | 20.47 | 24.87 | 20.47 | 24.00 | 1,706,268 | +4.40(+22.44%) |
Jul 20, 2015 | 20.62 | 20.62 | 19.21 | 19.60 | 308,558 | -0.78(-3.82%) |
Jul 17, 2015 | 20.56 | 20.89 | 20.20 | 20.38 | 406,185 | -0.12(-0.58%) |
Jul 16, 2015 | 20.23 | 20.65 | 19.75 | 20.50 | 208,082 | +0.60(+3.01%) |
Jul 15, 2015 | 20.59 | 20.59 | 19.60 | 19.90 | 224,566 | -0.72(-3.48%) |
Jul 14, 2015 | 20.17 | 21.10 | 19.87 | 20.62 | 325,304 | +0.30(+1.47%) |
Jul 13, 2015 | 19.60 | 20.92 | 19.00 | 20.32 | 338,493 | +1.02(+5.27%) |
Jul 10, 2015 | 19.30 | 19.93 | 18.82 | 19.30 | 554,572 | +0.36(+1.90%) |
Jul 09, 2015 | 18.41 | 19.39 | 18.41 | 18.94 | 497,425 | +0.72(+3.94%) |
Jul 08, 2015 | 18.67 | 19.14 | 18.09 | 18.23 | 325,363 | -0.57(-3.03%) |
Jul 07, 2015 | 18.44 | 18.88 | 17.78 | 18.79 | 437,791 | +0.39(+2.11%) |
Jul 06, 2015 | 18.50 | 18.97 | 18.02 | 18.41 | 354,957 | -0.24(-1.28%) |
Jul 02, 2015 | 18.85 | 18.64 | 18.64 | 18.64 | 224,711 | -0.09(-0.48%) |
Jul 01, 2015 | 18.50 | 18.90 | 18.23 | 18.73 | 811,889 | +0.42(+2.29%) |
Jun 30, 2015 | 18.52 | 18.64 | 17.99 | 18.32 | 379,276 | +0.00(+0.00%) |
Jun 29, 2015 | 18.79 | 18.85 | 18.11 | 18.32 | 454,337 | -0.66(-3.47%) |
Jun 26, 2015 | 18.70 | 19.03 | 18.44 | 18.97 | 340,102 | +0.39(+2.09%) |
Jun 25, 2015 | 18.73 | 18.73 | 18.08 | 18.58 | 224,333 | -0.12(-0.64%) |
Jun 24, 2015 | 19.39 | 19.70 | 18.44 | 18.70 | 321,809 | -0.69(-3.55%) |
Jun 23, 2015 | 19.51 | 20.08 | 19.30 | 19.39 | 213,255 | -0.12(-0.61%) |
Jun 22, 2015 | 19.84 | 20.41 | 19.45 | 19.51 | 234,116 | -0.21(-1.06%) |
Jun 19, 2015 | 19.54 | 19.81 | 19.15 | 19.72 | 358,619 | +0.27(+1.38%) |
Jun 18, 2015 | 19.45 | 19.97 | 19.21 | 19.45 | 250,930 | +0.03(+0.15%) |
Jun 17, 2015 | 19.72 | 19.75 | 19.09 | 19.42 | 267,470 | -0.33(-1.67%) |
Jun 16, 2015 | 20.98 | 20.98 | 19.44 | 19.75 | 591,506 | -0.81(-3.93%) |
Jun 15, 2015 | 20.71 | 20.92 | 20.02 | 20.56 | 252,201 | -0.30(-1.43%) |
Jun 12, 2015 | 20.50 | 21.19 | 20.50 | 20.86 | 280,216 | +0.18(+0.87%) |
Jun 11, 2015 | 20.62 | 21.05 | 20.29 | 20.68 | 327,265 | +0.03(+0.15%) |
Jun 10, 2015 | 19.57 | 21.05 | 19.45 | 20.65 | 455,077 | +1.14(+5.83%) |
Jun 09, 2015 | 18.70 | 20.02 | 18.70 | 19.51 | 589,683 | +0.78(+4.15%) |
Jun 08, 2015 | 19.39 | 19.66 | 18.32 | 18.73 | 837,561 | -0.45(-2.34%) |
Jun 05, 2015 | 21.40 | 21.76 | 17.81 | 19.18 | 2,455,971 | -2.24(-10.47%) |
Jun 04, 2015 | 23.58 | 23.81 | 21.16 | 21.43 | 1,880,775 | -2.15(-9.14%) |
Jun 03, 2015 | 22.86 | 23.64 | 22.18 | 23.58 | 626,799 | +0.84(+3.68%) |
Jun 02, 2015 | 23.37 | 23.50 | 21.10 | 22.74 | 1,507,165 | -0.78(-3.31%) |
Jun 01, 2015 | 28.19 | 28.19 | 23.37 | 23.52 | 1,462,168 | -4.49(-16.03%) |
May 29, 2015 | 29.18 | 29.90 | 27.77 | 28.01 | 255,451 | -1.32(-4.49%) |
May 28, 2015 | 29.30 | 29.54 | 28.88 | 29.33 | 355,183 | -0.12(-0.41%) |
May 27, 2015 | 29.75 | 29.84 | 29.03 | 29.45 | 178,723 | -0.27(-0.91%) |
May 26, 2015 | 31.33 | 31.57 | 29.48 | 29.72 | 191,922 | -0.15(-0.50%) |
May 22, 2015 | 29.87 | 29.87 | 29.87 | 29.87 | 90,285 | -0.09(-0.30%) |
May 21, 2015 | 29.75 | 30.44 | 29.54 | 29.96 | 184,900 | +0.16(+0.55%) |
May 20, 2015 | 29.93 | 30.20 | 29.64 | 29.79 | 92,142 | -0.04(-0.15%) |
May 19, 2015 | 29.75 | 30.20 | 29.45 | 29.84 | 144,231 | -0.06(-0.20%) |
May 18, 2015 | 30.50 | 30.83 | 29.81 | 29.90 | 219,946 | -0.84(-2.73%) |
May 15, 2015 | 30.97 | 31.57 | 30.26 | 30.74 | 179,006 | -0.39(-1.25%) |
May 14, 2015 | 31.90 | 32.47 | 31.12 | 31.12 | 159,005 | -0.81(-2.53%) |
May 13, 2015 | 31.27 | 32.68 | 31.11 | 31.93 | 346,713 | +1.08(+3.49%) |
May 12, 2015 | 30.44 | 31.36 | 29.96 | 30.86 | 271,684 | +0.30(+0.98%) |
May 11, 2015 | 30.50 | 31.51 | 30.35 | 30.56 | 247,441 | +0.06(+0.20%) |
May 08, 2015 | 30.68 | 31.39 | 29.63 | 30.50 | 359,171 | +0.57(+1.90%) |
May 07, 2015 | 27.71 | 30.26 | 27.71 | 29.93 | 528,958 | +2.06(+7.41%) |
May 06, 2015 | 28.25 | 28.49 | 27.44 | 27.86 | 215,879 | -0.30(-1.06%) |
May 05, 2015 | 27.95 | 28.46 | 27.70 | 28.16 | 250,221 | +0.33(+1.18%) |
May 04, 2015 | 27.95 | 28.45 | 27.68 | 27.83 | 184,919 | -0.06(-0.21%) |