Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.25 | 21.00 | 19.79 | 20.78 | 550,800 | +0.39(+1.91%) |
Jul 30, 2015 | 18.97 | 20.59 | 18.76 | 20.39 | 854,891 | +1.19(+6.20%) |
Jul 29, 2015 | 20.67 | 20.93 | 18.71 | 19.20 | 1,182,198 | -1.21(-5.93%) |
Jul 28, 2015 | 23.69 | 23.91 | 19.03 | 20.41 | 2,751,562 | -3.29(-13.88%) |
Jul 27, 2015 | 23.41 | 24.09 | 21.69 | 23.70 | 1,193,633 | +0.19(+0.81%) |
Jul 24, 2015 | 24.26 | 24.90 | 23.18 | 23.51 | 1,117,351 | -0.80(-3.29%) |
Jul 23, 2015 | 24.51 | 26.80 | 23.72 | 24.31 | 1,340,942 | -0.05(-0.21%) |
Jul 22, 2015 | 23.50 | 24.73 | 22.90 | 24.36 | 770,286 | +0.38(+1.58%) |
Jul 21, 2015 | 24.00 | 24.20 | 22.88 | 23.98 | 681,696 | -0.01(-0.04%) |
Jul 20, 2015 | 23.90 | 24.99 | 23.20 | 23.99 | 1,273,830 | +0.27(+1.14%) |
Jul 17, 2015 | 21.90 | 24.79 | 21.85 | 23.72 | 2,077,868 | +1.87(+8.56%) |
Jul 16, 2015 | 18.72 | 22.02 | 18.40 | 21.85 | 1,986,129 | +3.46(+18.81%) |
Jul 15, 2015 | 18.39 | 19.00 | 17.72 | 18.39 | 859,849 | -0.08(-0.43%) |
Jul 14, 2015 | 18.37 | 18.62 | 17.81 | 18.47 | 696,509 | +0.17(+0.93%) |
Jul 13, 2015 | 17.37 | 18.65 | 17.29 | 18.30 | 1,359,028 | +1.21(+7.08%) |
Jul 10, 2015 | 16.98 | 17.16 | 16.46 | 17.09 | 259,771 | +0.39(+2.34%) |
Jul 09, 2015 | 16.24 | 17.20 | 16.16 | 16.70 | 423,474 | +0.69(+4.31%) |
Jul 08, 2015 | 16.84 | 17.42 | 15.52 | 16.01 | 625,259 | -1.25(-7.24%) |
Jul 07, 2015 | 17.20 | 17.39 | 16.54 | 17.26 | 456,605 | -0.03(-0.17%) |
Jul 06, 2015 | 16.58 | 17.39 | 16.33 | 17.29 | 491,749 | +0.61(+3.66%) |
Jul 02, 2015 | 17.28 | 16.68 | 16.68 | 16.68 | 359,800 | -0.53(-3.08%) |
Jul 01, 2015 | 17.77 | 18.28 | 16.80 | 17.21 | 807,800 | -0.41(-2.33%) |
Jun 30, 2015 | 16.81 | 17.83 | 16.72 | 17.62 | 783,167 | +1.05(+6.34%) |
Jun 29, 2015 | 16.65 | 17.43 | 16.50 | 16.57 | 583,131 | -0.33(-1.95%) |
Jun 26, 2015 | 17.68 | 17.78 | 16.52 | 16.90 | 4,417,513 | -0.56(-3.21%) |
Jun 25, 2015 | 16.89 | 17.60 | 16.75 | 17.46 | 780,970 | +0.67(+3.99%) |
Jun 24, 2015 | 16.67 | 17.80 | 16.67 | 16.79 | 1,107,833 | +0.03(+0.18%) |
Jun 23, 2015 | 16.77 | 17.30 | 16.21 | 16.76 | 745,372 | -0.06(-0.36%) |
Jun 22, 2015 | 14.67 | 17.05 | 14.56 | 16.82 | 1,892,659 | +2.73(+19.38%) |
Jun 19, 2015 | 13.88 | 14.15 | 13.52 | 14.09 | 330,018 | +0.20(+1.44%) |
Jun 18, 2015 | 14.33 | 14.70 | 13.80 | 13.89 | 389,382 | -0.40(-2.80%) |
Jun 17, 2015 | 14.42 | 14.56 | 13.96 | 14.29 | 282,067 | -0.01(-0.07%) |
Jun 16, 2015 | 15.00 | 15.39 | 14.25 | 14.30 | 296,125 | -0.68(-4.54%) |
Jun 15, 2015 | 14.11 | 15.04 | 13.99 | 14.98 | 464,961 | +0.86(+6.09%) |
Jun 12, 2015 | 14.25 | 14.45 | 13.94 | 14.12 | 265,134 | -0.25(-1.74%) |
Jun 11, 2015 | 14.21 | 14.55 | 13.91 | 14.37 | 295,140 | +0.16(+1.13%) |
Jun 10, 2015 | 14.48 | 14.65 | 14.19 | 14.21 | 259,220 | -0.19(-1.32%) |
Jun 09, 2015 | 15.09 | 15.23 | 14.02 | 14.40 | 359,085 | -0.63(-4.19%) |
Jun 08, 2015 | 15.72 | 16.50 | 15.00 | 15.03 | 808,481 | -0.69(-4.39%) |
Jun 05, 2015 | 13.97 | 15.79 | 13.91 | 15.72 | 1,053,820 | +1.79(+12.85%) |
Jun 04, 2015 | 13.76 | 14.17 | 13.53 | 13.93 | 314,144 | +0.14(+1.02%) |
Jun 03, 2015 | 13.71 | 14.15 | 13.61 | 13.79 | 337,437 | +0.01(+0.07%) |
Jun 02, 2015 | 13.36 | 13.80 | 12.80 | 13.78 | 284,835 | +0.48(+3.61%) |
Jun 01, 2015 | 13.83 | 14.03 | 13.12 | 13.30 | 475,698 | -0.49(-3.55%) |
May 29, 2015 | 13.90 | 14.50 | 13.77 | 13.79 | 886,437 | -0.01(-0.07%) |
May 28, 2015 | 13.25 | 14.00 | 13.22 | 13.80 | 1,570,624 | +0.76(+5.83%) |
May 27, 2015 | 12.99 | 12.99 | 12.87 | 13.04 | 279,924 | +0.13(+1.01%) |
May 26, 2015 | 12.83 | 13.21 | 12.75 | 12.91 | 278,385 | -0.03(-0.23%) |
May 22, 2015 | 13.15 | 12.94 | 12.94 | 12.94 | 281,700 | -0.27(-2.04%) |
May 21, 2015 | 13.70 | 13.79 | 13.01 | 13.21 | 382,919 | -0.43(-3.15%) |
May 20, 2015 | 13.53 | 13.77 | 13.21 | 13.64 | 345,457 | +0.09(+0.66%) |
May 19, 2015 | 14.30 | 14.30 | 13.34 | 13.55 | 534,698 | -0.65(-4.58%) |
May 18, 2015 | 13.48 | 14.24 | 13.00 | 14.20 | 876,534 | +1.19(+9.15%) |
May 15, 2015 | 13.41 | 15.00 | 12.48 | 13.01 | 2,675,315 | +1.51(+13.13%) |
May 14, 2015 | 11.37 | 11.77 | 11.20 | 11.50 | 347,792 | +0.15(+1.32%) |
May 13, 2015 | 11.72 | 11.78 | 11.17 | 11.35 | 277,838 | -0.41(-3.49%) |
May 12, 2015 | 11.61 | 11.76 | 10.93 | 11.76 | 386,285 | +0.11(+0.94%) |
May 11, 2015 | 12.31 | 12.34 | 11.38 | 11.65 | 371,738 | -0.70(-5.67%) |
May 08, 2015 | 11.39 | 12.43 | 11.35 | 12.35 | 620,746 | +1.07(+9.49%) |
May 07, 2015 | 10.85 | 11.40 | 10.47 | 11.28 | 513,289 | +0.31(+2.83%) |
May 06, 2015 | 10.58 | 11.69 | 10.45 | 10.97 | 594,151 | +0.56(+5.38%) |
May 05, 2015 | 10.62 | 10.70 | 10.05 | 10.41 | 314,603 | -0.31(-2.89%) |
May 04, 2015 | 11.35 | 11.94 | 10.14 | 10.72 | 1,385,103 | +0.37(+3.57%) |