Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.17 | 16.64 | 15.99 | 16.10 | 196,366 | -0.06(-0.37%) |
Jul 30, 2015 | 16.09 | 16.27 | 15.50 | 16.16 | 308,332 | +0.05(+0.31%) |
Jul 29, 2015 | 16.14 | 16.49 | 15.82 | 16.11 | 416,534 | -0.25(-1.53%) |
Jul 28, 2015 | 16.53 | 16.71 | 16.07 | 16.36 | 664,899 | -0.04(-0.24%) |
Jul 27, 2015 | 16.89 | 16.89 | 16.03 | 16.40 | 267,288 | -0.50(-2.96%) |
Jul 24, 2015 | 17.45 | 17.85 | 16.75 | 16.90 | 330,786 | -0.73(-4.14%) |
Jul 23, 2015 | 18.16 | 18.22 | 17.02 | 17.63 | 400,882 | -0.21(-1.18%) |
Jul 22, 2015 | 17.83 | 18.17 | 17.57 | 17.84 | 193,158 | -0.22(-1.22%) |
Jul 21, 2015 | 18.59 | 18.59 | 17.57 | 18.06 | 261,754 | -0.46(-2.48%) |
Jul 20, 2015 | 18.30 | 18.86 | 17.91 | 18.52 | 386,025 | +0.18(+0.98%) |
Jul 17, 2015 | 19.00 | 19.08 | 17.98 | 18.34 | 345,075 | -0.65(-3.42%) |
Jul 16, 2015 | 18.66 | 19.08 | 18.19 | 18.99 | 278,313 | +0.39(+2.10%) |
Jul 15, 2015 | 18.73 | 19.18 | 18.51 | 18.60 | 419,999 | -0.20(-1.06%) |
Jul 14, 2015 | 17.87 | 18.99 | 17.87 | 18.80 | 375,165 | +0.95(+5.32%) |
Jul 13, 2015 | 17.26 | 17.90 | 16.86 | 17.85 | 471,606 | +0.52(+3.00%) |
Jul 10, 2015 | 17.28 | 17.45 | 16.93 | 17.33 | 338,307 | +0.29(+1.70%) |
Jul 09, 2015 | 16.11 | 17.13 | 16.11 | 17.04 | 390,147 | +1.02(+6.37%) |
Jul 08, 2015 | 16.84 | 16.94 | 15.90 | 16.02 | 398,843 | -0.92(-5.43%) |
Jul 07, 2015 | 17.44 | 17.45 | 16.70 | 16.94 | 325,020 | -0.55(-3.14%) |
Jul 06, 2015 | 17.00 | 18.13 | 16.30 | 17.49 | 617,541 | +0.39(+2.28%) |
Jul 02, 2015 | 16.93 | 17.10 | 17.10 | 17.10 | 929,600 | +0.12(+0.71%) |
Jul 01, 2015 | 18.18 | 18.43 | 16.92 | 16.98 | 622,768 | -1.01(-5.61%) |
Jun 30, 2015 | 18.48 | 18.53 | 17.62 | 17.99 | 1,018,868 | -0.30(-1.64%) |
Jun 29, 2015 | 19.56 | 19.56 | 18.26 | 18.29 | 478,462 | -1.41(-7.16%) |
Jun 26, 2015 | 20.96 | 21.05 | 19.36 | 19.70 | 830,072 | -1.30(-6.19%) |
Jun 25, 2015 | 21.70 | 21.75 | 20.59 | 21.00 | 451,426 | -0.67(-3.09%) |
Jun 24, 2015 | 21.53 | 21.77 | 21.35 | 21.67 | 266,139 | +0.02(+0.09%) |
Jun 23, 2015 | 22.06 | 22.25 | 21.51 | 21.65 | 280,464 | -0.43(-1.95%) |
Jun 22, 2015 | 21.24 | 22.12 | 20.97 | 22.08 | 404,007 | +1.02(+4.84%) |
Jun 19, 2015 | 20.97 | 21.42 | 20.45 | 21.06 | 1,228,122 | +0.11(+0.53%) |
Jun 18, 2015 | 20.33 | 21.12 | 20.25 | 20.95 | 880,842 | +0.85(+4.23%) |
Jun 17, 2015 | 19.88 | 20.31 | 19.87 | 20.10 | 408,979 | +0.24(+1.21%) |
Jun 16, 2015 | 19.75 | 19.99 | 19.61 | 19.86 | 398,598 | +0.29(+1.48%) |
Jun 15, 2015 | 19.53 | 19.75 | 19.14 | 19.57 | 389,767 | -0.10(-0.51%) |
Jun 12, 2015 | 19.67 | 19.82 | 19.39 | 19.67 | 352,351 | -0.15(-0.76%) |
Jun 11, 2015 | 19.67 | 19.88 | 19.56 | 19.82 | 205,157 | +0.14(+0.71%) |
Jun 10, 2015 | 19.61 | 19.95 | 19.35 | 19.68 | 282,744 | +0.11(+0.56%) |
Jun 09, 2015 | 20.12 | 20.12 | 19.18 | 19.57 | 527,709 | -0.55(-2.73%) |
Jun 08, 2015 | 20.45 | 20.45 | 19.99 | 20.12 | 429,205 | -0.26(-1.28%) |
Jun 05, 2015 | 20.25 | 20.61 | 19.82 | 20.38 | 397,461 | +0.14(+0.69%) |
Jun 04, 2015 | 20.09 | 20.53 | 19.83 | 20.24 | 372,168 | +0.10(+0.50%) |
Jun 03, 2015 | 20.65 | 20.66 | 19.77 | 20.14 | 620,830 | -0.38(-1.85%) |
Jun 02, 2015 | 20.27 | 20.78 | 20.03 | 20.52 | 2,037,110 | -0.03(-0.15%) |
Jun 01, 2015 | 20.41 | 20.97 | 20.20 | 20.55 | 943,887 | +0.70(+3.53%) |
May 29, 2015 | 20.02 | 20.22 | 19.72 | 19.85 | 463,922 | -0.15(-0.75%) |
May 28, 2015 | 20.28 | 20.49 | 19.86 | 20.00 | 549,014 | -0.28(-1.38%) |
May 27, 2015 | 20.88 | 21.06 | 20.10 | 20.28 | 466,475 | -0.51(-2.45%) |
May 26, 2015 | 21.04 | 21.44 | 20.40 | 20.79 | 460,642 | -0.41(-1.93%) |
May 22, 2015 | 21.54 | 21.20 | 21.20 | 21.20 | 330,700 | -0.02(-0.09%) |
May 21, 2015 | 21.26 | 21.86 | 21.00 | 21.22 | 306,049 | -0.15(-0.70%) |
May 20, 2015 | 20.67 | 21.48 | 20.61 | 21.37 | 368,078 | +0.79(+3.84%) |
May 19, 2015 | 21.05 | 21.42 | 20.54 | 20.58 | 358,430 | -0.41(-1.95%) |
May 18, 2015 | 20.82 | 21.38 | 20.24 | 20.99 | 859,720 | +0.11(+0.53%) |
May 15, 2015 | 20.86 | 21.10 | 20.51 | 20.88 | 459,121 | -0.01(-0.05%) |
May 14, 2015 | 21.00 | 21.37 | 20.27 | 20.89 | 412,797 | -0.01(-0.05%) |
May 13, 2015 | 21.81 | 22.27 | 20.86 | 20.90 | 472,823 | -0.89(-4.08%) |
May 12, 2015 | 21.53 | 22.78 | 20.90 | 21.79 | 763,983 | +0.73(+3.47%) |
May 11, 2015 | 20.85 | 21.65 | 20.80 | 21.06 | 496,474 | +0.26(+1.25%) |
May 08, 2015 | 21.50 | 21.84 | 20.47 | 20.80 | 465,050 | -0.41(-1.93%) |
May 07, 2015 | 21.24 | 21.95 | 21.14 | 21.21 | 435,939 | -0.24(-1.12%) |
May 06, 2015 | 20.85 | 21.58 | 20.75 | 21.45 | 710,316 | +0.68(+3.27%) |
May 05, 2015 | 21.01 | 21.20 | 20.33 | 20.77 | 348,710 | -0.29(-1.38%) |
May 04, 2015 | 20.39 | 21.46 | 20.39 | 21.06 | 415,700 | +0.63(+3.08%) |