Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.69 | 16.80 | 16.40 | 16.68 | 622,308 | -0.08(-0.48%) |
Jul 30, 2015 | 16.93 | 17.02 | 16.66 | 16.76 | 1,073,598 | -0.21(-1.26%) |
Jul 29, 2015 | 16.74 | 17.04 | 16.68 | 16.98 | 1,742,189 | +0.18(+1.08%) |
Jul 28, 2015 | 16.27 | 16.85 | 16.15 | 16.80 | 1,585,192 | +0.66(+4.06%) |
Jul 27, 2015 | 15.61 | 16.31 | 15.58 | 16.14 | 756,832 | +0.17(+1.05%) |
Jul 24, 2015 | 15.90 | 16.12 | 15.76 | 15.97 | 819,910 | +0.15(+0.96%) |
Jul 23, 2015 | 15.65 | 16.01 | 15.55 | 15.82 | 1,549,353 | +0.15(+0.94%) |
Jul 22, 2015 | 15.77 | 16.03 | 15.54 | 15.68 | 1,480,362 | -0.23(-1.45%) |
Jul 21, 2015 | 15.76 | 15.99 | 15.57 | 15.91 | 2,149,312 | +0.23(+1.47%) |
Jul 20, 2015 | 16.39 | 16.59 | 15.59 | 15.68 | 3,782,289 | -0.83(-5.02%) |
Jul 17, 2015 | 16.70 | 16.76 | 16.29 | 16.50 | 2,086,291 | -0.26(-1.58%) |
Jul 16, 2015 | 16.73 | 16.85 | 16.66 | 16.77 | 11,906,116 | -0.08(-0.50%) |
Jul 15, 2015 | 18.32 | 18.41 | 16.81 | 16.85 | 4,004,926 | -1.44(-7.88%) |
Jul 14, 2015 | 18.47 | 18.58 | 18.16 | 18.29 | 228,419 | -0.09(-0.50%) |
Jul 13, 2015 | 18.76 | 18.78 | 18.30 | 18.39 | 242,859 | -0.18(-0.97%) |
Jul 10, 2015 | 18.57 | 18.74 | 18.39 | 18.57 | 374,082 | +0.18(+0.96%) |
Jul 09, 2015 | 18.75 | 18.75 | 18.34 | 18.39 | 274,347 | -0.18(-0.95%) |
Jul 08, 2015 | 18.78 | 18.93 | 18.29 | 18.57 | 143,209 | -0.32(-1.67%) |
Jul 07, 2015 | 18.31 | 18.91 | 18.03 | 18.88 | 255,411 | +0.59(+3.24%) |
Jul 06, 2015 | 18.59 | 18.73 | 18.27 | 18.29 | 234,966 | -0.37(-2.00%) |
Jul 02, 2015 | 19.36 | 18.66 | 18.66 | 18.66 | 572,524 | -0.60(-3.12%) |
Jul 01, 2015 | 19.30 | 19.30 | 18.71 | 19.26 | 336,019 | +0.23(+1.19%) |
Jun 30, 2015 | 18.69 | 19.26 | 18.61 | 19.04 | 305,598 | +0.36(+1.94%) |
Jun 29, 2015 | 18.63 | 19.08 | 18.26 | 18.68 | 601,812 | -0.07(-0.36%) |
Jun 26, 2015 | 19.00 | 19.49 | 18.74 | 18.74 | 571,504 | -0.32(-1.65%) |
Jun 25, 2015 | 19.24 | 19.39 | 18.96 | 19.06 | 232,046 | -0.27(-1.41%) |
Jun 24, 2015 | 19.81 | 19.82 | 19.01 | 19.33 | 474,750 | -0.32(-1.60%) |
Jun 23, 2015 | 19.53 | 20.31 | 19.38 | 19.65 | 446,345 | +0.05(+0.28%) |
Jun 22, 2015 | 19.34 | 19.69 | 19.01 | 19.59 | 193,701 | +0.39(+2.04%) |
Jun 19, 2015 | 19.18 | 19.51 | 19.18 | 19.20 | 337,573 | -0.03(-0.18%) |
Jun 18, 2015 | 19.94 | 19.95 | 19.06 | 19.23 | 432,903 | -0.61(-3.07%) |
Jun 17, 2015 | 19.68 | 19.89 | 19.54 | 19.84 | 208,667 | +0.25(+1.27%) |
Jun 16, 2015 | 19.49 | 19.98 | 19.42 | 19.60 | 221,978 | +0.19(+0.97%) |
Jun 15, 2015 | 19.14 | 20.05 | 19.11 | 19.41 | 478,467 | +0.38(+1.99%) |
Jun 12, 2015 | 18.84 | 19.15 | 18.76 | 19.03 | 101,462 | +0.09(+0.49%) |
Jun 11, 2015 | 19.02 | 19.24 | 18.53 | 18.94 | 335,602 | -0.11(-0.55%) |
Jun 10, 2015 | 18.72 | 19.46 | 18.69 | 19.04 | 292,801 | +0.38(+2.03%) |
Jun 09, 2015 | 18.49 | 19.05 | 18.36 | 18.66 | 340,247 | +0.29(+1.55%) |
Jun 08, 2015 | 18.47 | 18.66 | 17.90 | 18.38 | 414,614 | -0.07(-0.36%) |
Jun 05, 2015 | 18.94 | 19.09 | 18.35 | 18.44 | 342,475 | -0.39(-2.10%) |
Jun 04, 2015 | 19.54 | 19.59 | 18.84 | 18.84 | 252,955 | -0.79(-4.00%) |
Jun 03, 2015 | 19.73 | 20.08 | 19.54 | 19.63 | 208,752 | -0.06(-0.32%) |
Jun 02, 2015 | 19.37 | 19.90 | 19.25 | 19.69 | 432,482 | +0.50(+2.63%) |
Jun 01, 2015 | 19.43 | 19.76 | 19.12 | 19.18 | 313,525 | -0.23(-1.19%) |
May 29, 2015 | 19.38 | 19.52 | 19.15 | 19.42 | 425,008 | +0.08(+0.39%) |
May 28, 2015 | 19.67 | 20.20 | 19.29 | 19.34 | 332,371 | -0.47(-2.40%) |
May 27, 2015 | 20.17 | 20.26 | 19.73 | 19.81 | 231,560 | -0.34(-1.69%) |
May 26, 2015 | 19.86 | 20.20 | 19.76 | 20.15 | 305,594 | +0.30(+1.50%) |
May 22, 2015 | 19.65 | 19.86 | 19.86 | 19.86 | 175,374 | +0.21(+1.07%) |
May 21, 2015 | 19.59 | 19.76 | 19.59 | 19.65 | 286,003 | +0.05(+0.28%) |
May 20, 2015 | 19.74 | 19.74 | 19.17 | 19.59 | 538,535 | -0.14(-0.72%) |
May 19, 2015 | 20.07 | 20.07 | 19.60 | 19.73 | 527,779 | -0.33(-1.65%) |
May 18, 2015 | 20.53 | 20.53 | 19.89 | 20.07 | 428,151 | -0.42(-2.05%) |
May 15, 2015 | 20.07 | 20.52 | 19.94 | 20.49 | 341,549 | +0.14(+0.70%) |
May 14, 2015 | 20.40 | 20.59 | 20.32 | 20.34 | 377,133 | -0.06(-0.29%) |
May 13, 2015 | 20.61 | 20.61 | 20.23 | 20.40 | 182,353 | +0.04(+0.19%) |
May 12, 2015 | 20.38 | 20.55 | 19.79 | 20.36 | 477,132 | +0.16(+0.79%) |
May 11, 2015 | 20.62 | 20.62 | 20.02 | 20.21 | 605,986 | -0.42(-2.02%) |
May 08, 2015 | 21.27 | 21.27 | 20.61 | 20.62 | 634,327 | -0.48(-2.27%) |
May 07, 2015 | 21.01 | 21.55 | 21.01 | 21.10 | 628,085 | -0.35(-1.63%) |
May 06, 2015 | 21.52 | 21.66 | 21.28 | 21.45 | 510,287 | -0.09(-0.43%) |
May 05, 2015 | 22.59 | 22.60 | 21.37 | 21.54 | 1,481,480 | -0.90(-4.01%) |
May 04, 2015 | 22.52 | 23.04 | 22.27 | 22.44 | 282,947 | -0.08(-0.35%) |