Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.42 | 23.35 | 22.06 | 22.31 | 189,046 | -0.02(-0.09%) |
Jul 30, 2015 | 21.75 | 22.76 | 21.36 | 22.33 | 326,685 | +0.62(+2.86%) |
Jul 29, 2015 | 22.01 | 22.44 | 21.09 | 21.71 | 406,338 | -0.34(-1.54%) |
Jul 28, 2015 | 21.72 | 22.65 | 21.10 | 22.05 | 447,000 | +0.55(+2.56%) |
Jul 27, 2015 | 21.62 | 21.72 | 20.70 | 21.50 | 454,812 | -0.17(-0.78%) |
Jul 24, 2015 | 21.80 | 22.65 | 21.35 | 21.67 | 463,636 | -0.48(-2.17%) |
Jul 23, 2015 | 22.30 | 23.06 | 22.01 | 22.15 | 309,473 | +0.05(+0.23%) |
Jul 22, 2015 | 22.02 | 22.63 | 21.24 | 22.10 | 202,505 | -0.08(-0.36%) |
Jul 21, 2015 | 21.99 | 22.32 | 21.25 | 22.18 | 466,860 | +0.05(+0.23%) |
Jul 20, 2015 | 23.41 | 23.41 | 21.52 | 22.13 | 910,858 | -2.30(-9.41%) |
Jul 17, 2015 | 24.39 | 24.47 | 23.56 | 24.43 | 314,206 | +0.07(+0.29%) |
Jul 16, 2015 | 24.11 | 24.71 | 23.79 | 24.36 | 334,877 | +0.50(+2.10%) |
Jul 15, 2015 | 24.93 | 25.25 | 23.51 | 23.86 | 400,094 | -0.94(-3.79%) |
Jul 14, 2015 | 24.35 | 25.09 | 24.35 | 24.80 | 364,469 | +0.59(+2.44%) |
Jul 13, 2015 | 23.66 | 24.27 | 23.41 | 24.21 | 358,734 | +0.79(+3.37%) |
Jul 10, 2015 | 23.29 | 24.38 | 23.19 | 23.42 | 434,004 | +0.45(+1.96%) |
Jul 09, 2015 | 23.60 | 24.60 | 22.52 | 22.97 | 655,030 | +0.19(+0.83%) |
Jul 08, 2015 | 23.70 | 23.99 | 22.44 | 22.78 | 307,208 | -1.49(-6.14%) |
Jul 07, 2015 | 23.93 | 24.30 | 23.14 | 24.27 | 349,719 | +0.47(+1.97%) |
Jul 06, 2015 | 22.90 | 24.35 | 22.50 | 23.80 | 725,192 | +1.09(+4.80%) |
Jul 02, 2015 | 23.23 | 22.71 | 22.71 | 22.71 | 340,900 | -0.57(-2.45%) |
Jul 01, 2015 | 24.00 | 24.13 | 21.93 | 23.28 | 929,661 | -0.72(-3.00%) |
Jun 30, 2015 | 20.81 | 24.40 | 20.31 | 24.00 | 954,308 | +3.53(+17.24%) |
Jun 29, 2015 | 21.84 | 22.25 | 20.43 | 20.47 | 577,646 | -1.98(-8.82%) |
Jun 26, 2015 | 21.99 | 23.02 | 21.51 | 22.45 | 2,353,914 | +0.30(+1.35%) |
Jun 25, 2015 | 24.41 | 24.70 | 21.88 | 22.15 | 622,840 | -2.18(-8.96%) |
Jun 24, 2015 | 24.59 | 24.68 | 23.79 | 24.33 | 524,547 | -0.48(-1.93%) |
Jun 23, 2015 | 26.54 | 26.54 | 23.35 | 24.81 | 1,085,766 | -1.17(-4.50%) |
Jun 22, 2015 | 24.84 | 28.48 | 24.59 | 25.98 | 3,779,185 | +5.23(+25.20%) |
Jun 19, 2015 | 22.30 | 22.41 | 20.46 | 20.75 | 1,945,048 | -1.46(-6.57%) |
Jun 18, 2015 | 21.43 | 22.25 | 21.43 | 22.21 | 410,961 | +0.87(+4.08%) |
Jun 17, 2015 | 20.97 | 21.53 | 20.85 | 21.34 | 453,739 | +0.54(+2.60%) |
Jun 16, 2015 | 19.66 | 20.83 | 19.66 | 20.80 | 313,895 | +1.00(+5.05%) |
Jun 15, 2015 | 19.23 | 19.99 | 18.91 | 19.80 | 198,166 | +0.51(+2.64%) |
Jun 12, 2015 | 19.39 | 19.59 | 19.13 | 19.29 | 190,091 | -0.21(-1.08%) |
Jun 11, 2015 | 18.98 | 19.62 | 18.82 | 19.50 | 153,109 | +0.66(+3.50%) |
Jun 10, 2015 | 19.07 | 19.22 | 18.62 | 18.84 | 190,691 | -0.42(-2.18%) |
Jun 09, 2015 | 19.31 | 19.35 | 18.40 | 19.26 | 247,382 | -0.16(-0.82%) |
Jun 08, 2015 | 19.28 | 19.85 | 19.17 | 19.42 | 150,421 | +0.05(+0.26%) |
Jun 05, 2015 | 18.93 | 19.50 | 18.54 | 19.37 | 157,330 | +0.34(+1.79%) |
Jun 04, 2015 | 18.96 | 19.20 | 18.38 | 19.03 | 135,285 | -0.18(-0.94%) |
Jun 03, 2015 | 18.79 | 19.24 | 18.29 | 19.21 | 180,169 | +0.42(+2.24%) |
Jun 02, 2015 | 18.51 | 19.32 | 18.29 | 18.79 | 137,146 | +0.09(+0.48%) |
Jun 01, 2015 | 19.22 | 19.41 | 18.40 | 18.70 | 177,039 | -0.27(-1.42%) |
May 29, 2015 | 19.20 | 19.64 | 18.80 | 18.97 | 232,384 | -0.37(-1.91%) |
May 28, 2015 | 19.59 | 19.86 | 19.13 | 19.34 | 243,716 | -0.41(-2.08%) |
May 27, 2015 | 19.04 | 19.79 | 18.82 | 19.75 | 250,429 | +0.67(+3.51%) |
May 26, 2015 | 19.00 | 19.22 | 18.53 | 19.08 | 243,384 | -0.02(-0.10%) |
May 22, 2015 | 19.04 | 19.10 | 19.10 | 19.10 | 187,100 | +0.10(+0.53%) |
May 21, 2015 | 19.20 | 19.43 | 18.36 | 19.00 | 155,799 | -0.31(-1.61%) |
May 20, 2015 | 18.54 | 19.42 | 18.22 | 19.31 | 246,171 | +0.90(+4.89%) |
May 19, 2015 | 18.76 | 18.97 | 18.06 | 18.41 | 184,550 | -0.41(-2.18%) |
May 18, 2015 | 17.39 | 18.89 | 17.14 | 18.82 | 281,599 | +1.39(+7.97%) |
May 15, 2015 | 17.38 | 17.75 | 17.09 | 17.43 | 152,116 | -0.10(-0.57%) |
May 14, 2015 | 17.10 | 17.65 | 16.56 | 17.53 | 275,999 | +0.54(+3.18%) |
May 13, 2015 | 17.89 | 17.89 | 16.50 | 16.99 | 328,837 | -0.86(-4.82%) |
May 12, 2015 | 18.18 | 18.18 | 17.30 | 17.85 | 227,962 | -0.41(-2.25%) |
May 11, 2015 | 17.93 | 18.62 | 17.88 | 18.26 | 198,940 | +0.26(+1.44%) |
May 08, 2015 | 17.64 | 18.01 | 17.27 | 18.00 | 308,479 | +0.61(+3.51%) |
May 07, 2015 | 16.70 | 17.42 | 16.59 | 17.39 | 259,225 | +0.88(+5.33%) |
May 06, 2015 | 16.38 | 17.11 | 16.07 | 16.51 | 230,200 | +0.34(+2.10%) |
May 05, 2015 | 16.53 | 16.99 | 16.13 | 16.17 | 257,676 | -0.72(-4.26%) |
May 04, 2015 | 16.13 | 17.13 | 15.95 | 16.89 | 384,975 | +0.90(+5.63%) |