Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.30 | 21.66 | 20.89 | 21.45 | 262,162 | +0.10(+0.46%) |
Jul 30, 2015 | 21.02 | 21.51 | 20.38 | 21.35 | 716,576 | +0.16(+0.76%) |
Jul 29, 2015 | 19.77 | 21.21 | 19.41 | 21.19 | 1,255,080 | +1.51(+7.65%) |
Jul 28, 2015 | 20.49 | 20.66 | 19.38 | 19.69 | 376,468 | -0.67(-3.27%) |
Jul 27, 2015 | 19.30 | 20.42 | 18.78 | 20.35 | 775,965 | +0.81(+4.16%) |
Jul 24, 2015 | 19.64 | 19.95 | 19.29 | 19.54 | 578,616 | -0.04(-0.18%) |
Jul 23, 2015 | 19.97 | 20.26 | 19.23 | 19.58 | 346,001 | -0.42(-2.10%) |
Jul 22, 2015 | 20.61 | 20.78 | 19.89 | 20.00 | 481,862 | -0.77(-3.71%) |
Jul 21, 2015 | 20.21 | 20.84 | 20.14 | 20.77 | 366,498 | +0.58(+2.88%) |
Jul 20, 2015 | 19.81 | 20.25 | 19.34 | 20.18 | 435,152 | +0.31(+1.55%) |
Jul 17, 2015 | 19.57 | 20.14 | 19.57 | 19.88 | 420,563 | +0.37(+1.90%) |
Jul 16, 2015 | 19.12 | 19.66 | 18.93 | 19.51 | 323,654 | +0.60(+3.15%) |
Jul 15, 2015 | 19.02 | 19.24 | 18.88 | 18.91 | 180,516 | -0.14(-0.74%) |
Jul 14, 2015 | 18.70 | 19.15 | 18.50 | 19.05 | 741,841 | +0.36(+1.91%) |
Jul 13, 2015 | 18.68 | 19.02 | 18.34 | 18.69 | 653,619 | +0.06(+0.34%) |
Jul 10, 2015 | 18.22 | 19.16 | 18.03 | 18.63 | 308,120 | +0.58(+3.22%) |
Jul 09, 2015 | 17.72 | 18.71 | 17.63 | 18.05 | 547,111 | +0.82(+4.76%) |
Jul 08, 2015 | 17.49 | 17.70 | 17.17 | 17.23 | 441,652 | -0.56(-3.15%) |
Jul 07, 2015 | 18.99 | 18.99 | 17.32 | 17.79 | 1,560,604 | -1.53(-7.94%) |
Jul 06, 2015 | 19.13 | 19.43 | 18.55 | 19.32 | 580,447 | -0.08(-0.43%) |
Jul 02, 2015 | 19.43 | 19.41 | 19.41 | 19.41 | 423,766 | +0.06(+0.29%) |
Jul 01, 2015 | 19.97 | 20.35 | 19.30 | 19.35 | 334,067 | -0.30(-1.53%) |
Jun 30, 2015 | 19.48 | 20.02 | 19.34 | 19.65 | 479,554 | +0.38(+1.96%) |
Jun 29, 2015 | 20.67 | 20.70 | 19.23 | 19.27 | 658,800 | -1.54(-7.41%) |
Jun 26, 2015 | 20.72 | 20.97 | 20.62 | 20.82 | 436,760 | +0.09(+0.44%) |
Jun 25, 2015 | 20.69 | 20.99 | 20.40 | 20.72 | 461,233 | +0.04(+0.17%) |
Jun 24, 2015 | 20.77 | 21.47 | 20.63 | 20.69 | 648,127 | -0.08(-0.37%) |
Jun 23, 2015 | 20.36 | 21.02 | 20.31 | 20.77 | 362,716 | +0.34(+1.65%) |
Jun 22, 2015 | 20.47 | 21.05 | 20.25 | 20.43 | 458,405 | +0.11(+0.55%) |
Jun 19, 2015 | 20.51 | 20.76 | 20.13 | 20.32 | 536,639 | -0.11(-0.55%) |
Jun 18, 2015 | 19.69 | 20.75 | 19.55 | 20.43 | 861,325 | +0.85(+4.33%) |
Jun 17, 2015 | 19.32 | 19.65 | 18.74 | 19.58 | 1,575,878 | +0.38(+1.97%) |
Jun 16, 2015 | 19.10 | 19.57 | 18.96 | 19.20 | 710,617 | -0.02(-0.11%) |
Jun 15, 2015 | 19.03 | 19.58 | 18.64 | 19.23 | 628,864 | +0.14(+0.73%) |
Jun 12, 2015 | 19.39 | 19.62 | 19.04 | 19.08 | 276,691 | -0.19(-0.98%) |
Jun 11, 2015 | 19.58 | 19.83 | 18.52 | 19.27 | 1,041,361 | -0.32(-1.64%) |
Jun 10, 2015 | 19.97 | 20.78 | 19.50 | 19.60 | 697,199 | -0.58(-2.88%) |
Jun 09, 2015 | 20.61 | 20.91 | 20.04 | 20.18 | 224,983 | -0.28(-1.37%) |
Jun 08, 2015 | 20.01 | 21.53 | 20.00 | 20.46 | 722,672 | +0.56(+2.82%) |
Jun 05, 2015 | 19.67 | 20.21 | 19.27 | 19.90 | 376,761 | +0.09(+0.46%) |
Jun 04, 2015 | 20.86 | 20.99 | 19.62 | 19.81 | 1,121,204 | -1.28(-6.08%) |
Jun 03, 2015 | 22.03 | 22.03 | 20.75 | 21.09 | 551,099 | -0.63(-2.90%) |
Jun 02, 2015 | 21.12 | 21.78 | 21.07 | 21.72 | 288,640 | +0.65(+3.09%) |
Jun 01, 2015 | 21.26 | 21.43 | 20.70 | 21.07 | 411,223 | -0.11(-0.50%) |
May 29, 2015 | 20.54 | 21.65 | 20.44 | 21.17 | 580,728 | +0.54(+2.61%) |
May 28, 2015 | 21.31 | 21.44 | 20.32 | 20.63 | 814,549 | -0.76(-3.57%) |
May 27, 2015 | 21.22 | 21.59 | 21.00 | 21.40 | 610,463 | +0.20(+0.93%) |
May 26, 2015 | 22.24 | 22.28 | 20.86 | 21.20 | 775,969 | -1.19(-5.32%) |
May 22, 2015 | 22.63 | 22.39 | 22.39 | 22.39 | 363,677 | -0.23(-1.02%) |
May 21, 2015 | 22.40 | 22.77 | 22.22 | 22.62 | 487,756 | +0.22(+1.00%) |
May 20, 2015 | 23.41 | 23.53 | 22.09 | 22.40 | 1,048,689 | -0.88(-3.76%) |
May 19, 2015 | 24.24 | 24.37 | 22.38 | 23.27 | 1,203,562 | -0.98(-4.04%) |
May 18, 2015 | 24.11 | 24.44 | 23.68 | 24.25 | 1,368,577 | +0.16(+0.66%) |
May 15, 2015 | 23.82 | 24.64 | 23.62 | 24.10 | 1,455,444 | +0.01(+0.06%) |
May 14, 2015 | 22.21 | 24.21 | 21.67 | 24.08 | 2,781,115 | +3.31(+15.93%) |
May 13, 2015 | 19.77 | 21.13 | 19.59 | 20.77 | 1,046,108 | +1.18(+6.03%) |
May 12, 2015 | 19.75 | 19.82 | 19.25 | 19.59 | 478,505 | -0.22(-1.09%) |
May 11, 2015 | 20.02 | 20.66 | 19.65 | 19.81 | 503,455 | -0.07(-0.35%) |
May 08, 2015 | 19.47 | 20.02 | 19.26 | 19.88 | 397,537 | +0.49(+2.51%) |
May 07, 2015 | 19.12 | 19.99 | 18.87 | 19.39 | 617,506 | +0.29(+1.53%) |
May 06, 2015 | 19.47 | 19.70 | 18.77 | 19.10 | 499,291 | +0.22(+1.14%) |
May 05, 2015 | 18.66 | 19.15 | 18.62 | 18.88 | 238,392 | +0.24(+1.31%) |
May 04, 2015 | 19.03 | 19.47 | 18.44 | 18.64 | 501,546 | -0.28(-1.47%) |