Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.86 | 14.10 | 13.13 | 13.16 | 5,236,532 | -0.69(-4.98%) |
Jul 30, 2015 | 14.10 | 14.30 | 13.54 | 13.85 | 4,788,329 | -1.36(-8.94%) |
Jul 29, 2015 | 15.06 | 15.70 | 14.91 | 15.21 | 3,149,962 | +0.49(+3.33%) |
Jul 28, 2015 | 14.42 | 14.82 | 14.06 | 14.72 | 2,239,937 | +0.15(+1.03%) |
Jul 27, 2015 | 14.66 | 14.83 | 14.14 | 14.57 | 1,999,183 | -0.20(-1.35%) |
Jul 24, 2015 | 14.77 | 15.15 | 14.61 | 14.77 | 1,790,249 | +0.05(+0.34%) |
Jul 23, 2015 | 14.70 | 15.15 | 14.62 | 14.72 | 2,063,121 | +0.10(+0.68%) |
Jul 22, 2015 | 14.89 | 14.89 | 14.44 | 14.62 | 1,729,071 | -0.35(-2.34%) |
Jul 21, 2015 | 14.35 | 15.31 | 14.30 | 14.97 | 4,094,945 | +0.50(+3.46%) |
Jul 20, 2015 | 15.73 | 15.74 | 14.42 | 14.47 | 5,871,395 | -1.32(-8.36%) |
Jul 17, 2015 | 16.34 | 16.34 | 15.70 | 15.79 | 3,541,328 | -0.55(-3.37%) |
Jul 16, 2015 | 17.09 | 17.20 | 16.11 | 16.34 | 3,104,715 | -0.63(-3.71%) |
Jul 15, 2015 | 17.14 | 17.24 | 16.81 | 16.97 | 2,115,366 | -0.22(-1.28%) |
Jul 14, 2015 | 17.19 | 17.25 | 16.90 | 17.19 | 1,709,493 | +0.03(+0.17%) |
Jul 13, 2015 | 16.82 | 17.23 | 16.78 | 17.16 | 1,546,689 | +0.34(+2.02%) |
Jul 10, 2015 | 16.83 | 17.14 | 16.71 | 16.82 | 3,117,032 | +0.11(+0.66%) |
Jul 09, 2015 | 17.67 | 17.86 | 16.34 | 16.71 | 5,807,827 | -0.91(-5.16%) |
Jul 08, 2015 | 18.11 | 18.26 | 17.53 | 17.62 | 1,979,502 | -0.75(-4.08%) |
Jul 07, 2015 | 18.11 | 18.44 | 17.11 | 18.37 | 3,615,239 | +0.11(+0.60%) |
Jul 06, 2015 | 18.64 | 18.68 | 18.19 | 18.26 | 1,876,938 | -0.69(-3.64%) |
Jul 02, 2015 | 18.62 | 18.95 | 18.95 | 18.95 | 2,379,900 | +0.33(+1.77%) |
Jul 01, 2015 | 19.65 | 19.68 | 18.52 | 18.62 | 2,894,575 | -0.90(-4.61%) |
Jun 30, 2015 | 19.80 | 19.89 | 19.45 | 19.52 | 1,933,268 | -0.06(-0.31%) |
Jun 29, 2015 | 19.55 | 19.98 | 19.43 | 19.58 | 2,051,407 | -0.48(-2.39%) |
Jun 26, 2015 | 20.46 | 20.51 | 19.85 | 20.06 | 3,462,947 | -0.42(-2.05%) |
Jun 25, 2015 | 21.06 | 21.15 | 20.40 | 20.48 | 2,127,176 | -0.05(-0.24%) |
Jun 24, 2015 | 21.60 | 21.70 | 20.49 | 20.53 | 2,781,626 | -1.13(-5.22%) |
Jun 23, 2015 | 20.47 | 22.05 | 20.43 | 21.66 | 3,698,356 | +1.12(+5.45%) |
Jun 22, 2015 | 20.71 | 20.79 | 20.45 | 20.54 | 2,146,085 | -0.07(-0.34%) |
Jun 19, 2015 | 20.87 | 20.87 | 20.48 | 20.61 | 2,846,143 | -0.25(-1.20%) |
Jun 18, 2015 | 20.52 | 21.09 | 20.44 | 20.86 | 1,852,235 | +0.32(+1.56%) |
Jun 17, 2015 | 20.55 | 20.72 | 20.39 | 20.54 | 1,926,883 | -0.03(-0.15%) |
Jun 16, 2015 | 20.69 | 20.78 | 20.40 | 20.57 | 1,462,712 | -0.19(-0.92%) |
Jun 15, 2015 | 21.13 | 21.13 | 20.71 | 20.76 | 2,460,301 | -0.56(-2.63%) |
Jun 12, 2015 | 21.34 | 21.53 | 21.17 | 21.32 | 1,307,477 | -0.15(-0.70%) |
Jun 11, 2015 | 21.80 | 21.94 | 21.37 | 21.47 | 1,329,898 | -0.30(-1.38%) |
Jun 10, 2015 | 21.80 | 22.47 | 21.73 | 21.77 | 1,713,440 | +0.06(+0.28%) |
Jun 09, 2015 | 21.54 | 21.93 | 21.46 | 21.71 | 1,441,714 | +0.18(+0.84%) |
Jun 08, 2015 | 21.95 | 21.97 | 21.34 | 21.53 | 1,801,377 | -0.45(-2.05%) |
Jun 05, 2015 | 21.67 | 22.04 | 21.38 | 21.98 | 1,414,994 | +0.23(+1.06%) |
Jun 04, 2015 | 21.82 | 22.18 | 21.58 | 21.75 | 1,308,622 | -0.17(-0.78%) |
Jun 03, 2015 | 21.95 | 22.39 | 21.81 | 21.92 | 1,571,179 | -0.02(-0.09%) |
Jun 02, 2015 | 21.67 | 22.40 | 21.58 | 21.94 | 1,582,142 | +0.34(+1.57%) |
Jun 01, 2015 | 21.85 | 21.98 | 21.27 | 21.60 | 1,720,200 | -0.27(-1.23%) |
May 29, 2015 | 22.40 | 22.48 | 21.70 | 21.87 | 1,770,145 | -0.54(-2.41%) |
May 28, 2015 | 21.30 | 22.61 | 21.10 | 22.41 | 3,033,339 | +1.02(+4.77%) |
May 27, 2015 | 21.60 | 21.83 | 21.25 | 21.39 | 1,427,187 | -0.21(-0.97%) |
May 26, 2015 | 22.23 | 22.43 | 21.50 | 21.60 | 1,851,173 | -0.36(-1.64%) |
May 22, 2015 | 22.23 | 21.96 | 21.96 | 21.96 | 1,717,200 | -0.26(-1.17%) |
May 21, 2015 | 21.90 | 22.83 | 21.87 | 22.22 | 2,144,673 | +0.13(+0.59%) |
May 20, 2015 | 22.56 | 22.99 | 21.98 | 22.09 | 2,038,771 | -0.52(-2.30%) |
May 19, 2015 | 23.06 | 23.98 | 22.41 | 22.61 | 5,342,709 | -0.18(-0.79%) |
May 18, 2015 | 21.53 | 22.88 | 21.20 | 22.79 | 3,580,061 | +1.46(+6.84%) |
May 15, 2015 | 21.87 | 21.97 | 20.82 | 21.33 | 4,622,666 | -0.68(-3.09%) |
May 14, 2015 | 22.33 | 22.40 | 21.93 | 22.01 | 1,664,504 | -0.07(-0.32%) |
May 13, 2015 | 22.26 | 22.47 | 21.92 | 22.08 | 1,908,317 | -0.22(-0.99%) |
May 12, 2015 | 22.58 | 22.67 | 22.10 | 22.30 | 2,595,585 | -0.01(-0.04%) |
May 11, 2015 | 22.43 | 22.96 | 22.03 | 22.31 | 2,614,813 | -0.01(-0.04%) |
May 08, 2015 | 22.50 | 22.57 | 21.90 | 22.32 | 3,351,684 | +0.19(+0.86%) |
May 07, 2015 | 22.90 | 22.90 | 21.86 | 22.13 | 4,575,124 | -0.77(-3.36%) |
May 06, 2015 | 23.00 | 23.79 | 22.22 | 22.90 | 6,405,900 | -1.31(-5.41%) |
May 05, 2015 | 24.75 | 25.00 | 23.85 | 24.21 | 2,133,543 | -0.52(-2.10%) |
May 04, 2015 | 25.00 | 25.17 | 24.51 | 24.73 | 2,280,988 | -0.19(-0.76%) |