Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.10 | 15.81 | 14.99 | 15.05 | 74,891 | -0.05(-0.33%) |
Jul 30, 2015 | 16.29 | 16.29 | 15.05 | 15.10 | 231,903 | -1.16(-7.13%) |
Jul 29, 2015 | 15.26 | 16.99 | 15.26 | 16.26 | 122,567 | +0.96(+6.27%) |
Jul 28, 2015 | 14.90 | 15.49 | 14.31 | 15.30 | 291,797 | +0.49(+3.31%) |
Jul 27, 2015 | 15.75 | 15.80 | 14.67 | 14.81 | 196,907 | -1.00(-6.33%) |
Jul 24, 2015 | 16.64 | 17.83 | 15.80 | 15.81 | 121,056 | -0.78(-4.70%) |
Jul 23, 2015 | 17.77 | 18.21 | 16.31 | 16.59 | 132,776 | -1.08(-6.11%) |
Jul 22, 2015 | 19.36 | 19.36 | 17.62 | 17.67 | 162,808 | -1.69(-8.73%) |
Jul 21, 2015 | 18.89 | 19.44 | 18.01 | 19.36 | 339,740 | +0.62(+3.31%) |
Jul 20, 2015 | 20.18 | 20.43 | 18.40 | 18.74 | 419,935 | -1.50(-7.41%) |
Jul 17, 2015 | 19.25 | 20.45 | 18.70 | 20.24 | 437,292 | +1.07(+5.58%) |
Jul 16, 2015 | 17.41 | 19.40 | 17.41 | 19.17 | 625,721 | +1.80(+10.36%) |
Jul 15, 2015 | 17.70 | 17.99 | 17.04 | 17.37 | 826,075 | +0.31(+1.82%) |
Jul 14, 2015 | 16.01 | 17.74 | 15.99 | 17.06 | 466,230 | +1.04(+6.49%) |
Jul 13, 2015 | 15.82 | 16.64 | 15.50 | 16.02 | 812,924 | +0.36(+2.30%) |
Jul 10, 2015 | 16.35 | 16.76 | 15.55 | 15.66 | 611,520 | -0.57(-3.51%) |
Jul 09, 2015 | 16.40 | 16.77 | 15.82 | 16.23 | 175,771 | +0.13(+0.81%) |
Jul 08, 2015 | 17.24 | 17.91 | 16.04 | 16.10 | 312,248 | -1.35(-7.74%) |
Jul 07, 2015 | 17.72 | 17.89 | 16.91 | 17.45 | 231,845 | -0.23(-1.30%) |
Jul 06, 2015 | 17.97 | 17.99 | 17.36 | 17.68 | 29,674 | -0.31(-1.72%) |
Jul 02, 2015 | 18.02 | 17.99 | 17.99 | 17.99 | 48,500 | +0.43(+2.45%) |
Jul 01, 2015 | 18.57 | 18.84 | 17.18 | 17.56 | 476,146 | -0.77(-4.20%) |
Jun 30, 2015 | 18.08 | 18.56 | 18.03 | 18.33 | 113,043 | +0.31(+1.72%) |
Jun 29, 2015 | 18.26 | 18.61 | 17.98 | 18.02 | 228,764 | -0.48(-2.59%) |
Jun 26, 2015 | 17.89 | 18.54 | 17.72 | 18.50 | 539,712 | +0.61(+3.41%) |
Jun 25, 2015 | 19.43 | 19.77 | 17.78 | 17.89 | 95,836 | -1.39(-7.21%) |
Jun 24, 2015 | 19.74 | 19.94 | 19.00 | 19.28 | 168,140 | -0.41(-2.08%) |
Jun 23, 2015 | 20.34 | 20.34 | 19.58 | 19.69 | 250,685 | -0.62(-3.05%) |
Jun 22, 2015 | 20.00 | 20.58 | 19.95 | 20.31 | 132,982 | +0.46(+2.32%) |
Jun 19, 2015 | 20.00 | 20.34 | 19.80 | 19.85 | 173,953 | -0.10(-0.50%) |
Jun 18, 2015 | 19.98 | 21.00 | 19.83 | 19.95 | 420,768 | -0.07(-0.35%) |
Jun 17, 2015 | 21.32 | 21.35 | 19.65 | 20.02 | 752,933 | -1.10(-5.21%) |
Jun 16, 2015 | 20.25 | 21.57 | 20.05 | 21.12 | 304,858 | +1.32(+6.67%) |
Jun 15, 2015 | 19.27 | 20.42 | 19.00 | 19.80 | 425,898 | +0.51(+2.64%) |
Jun 12, 2015 | 17.64 | 19.49 | 17.50 | 19.29 | 320,280 | +1.88(+10.80%) |
Jun 11, 2015 | 17.00 | 17.56 | 17.00 | 17.41 | 249,820 | +0.38(+2.23%) |
Jun 10, 2015 | 16.40 | 17.40 | 16.35 | 17.03 | 263,254 | +0.60(+3.65%) |
Jun 09, 2015 | 16.97 | 17.06 | 16.06 | 16.43 | 187,811 | +0.33(+2.05%) |
Jun 08, 2015 | 15.40 | 16.33 | 15.15 | 16.10 | 297,518 | +0.76(+4.95%) |
Jun 05, 2015 | 15.45 | 15.45 | 15.05 | 15.34 | 153,258 | +0.24(+1.59%) |
Jun 04, 2015 | 15.00 | 15.25 | 14.90 | 15.10 | 234,198 | -0.03(-0.20%) |
Jun 03, 2015 | 14.70 | 15.16 | 14.65 | 15.13 | 242,996 | +0.32(+2.16%) |
Jun 02, 2015 | 14.50 | 15.05 | 14.40 | 14.81 | 415,373 | -0.01(-0.07%) |
Jun 01, 2015 | 16.10 | 16.10 | 13.75 | 14.82 | 607,498 | -0.61(-3.95%) |
May 29, 2015 | 15.62 | 15.62 | 15.22 | 15.43 | 355,166 | +0.10(+0.65%) |
May 28, 2015 | 15.31 | 15.60 | 15.00 | 15.33 | 283,375 | -0.29(-1.86%) |
May 27, 2015 | 15.20 | 15.67 | 14.79 | 15.62 | 146,469 | +0.39(+2.56%) |
May 26, 2015 | 15.58 | 15.75 | 15.06 | 15.23 | 126,758 | -0.37(-2.37%) |
May 22, 2015 | 14.84 | 15.60 | 15.60 | 15.60 | 78,600 | +0.52(+3.45%) |
May 21, 2015 | 15.69 | 15.69 | 15.00 | 15.08 | 64,138 | -0.12(-0.79%) |
May 20, 2015 | 15.90 | 16.23 | 14.00 | 15.20 | 604,987 | -0.78(-4.88%) |
May 19, 2015 | 16.50 | 16.66 | 15.96 | 15.98 | 288,371 | -0.63(-3.79%) |
May 18, 2015 | 16.88 | 17.15 | 16.60 | 16.61 | 318,472 | -0.24(-1.42%) |
May 15, 2015 | 17.01 | 17.09 | 16.80 | 16.85 | 610,222 | -0.08(-0.47%) |
May 14, 2015 | 17.08 | 17.08 | 16.85 | 16.93 | 373,213 | -0.01(-0.06%) |
May 13, 2015 | 16.85 | 17.02 | 16.84 | 16.94 | 342,297 | +0.06(+0.36%) |
May 12, 2015 | 17.00 | 17.05 | 16.75 | 16.88 | 338,293 | -0.12(-0.71%) |
May 11, 2015 | 17.47 | 17.47 | 16.86 | 17.00 | 240,549 | -0.18(-1.05%) |
May 08, 2015 | 17.25 | 17.69 | 16.59 | 17.18 | 884,123 | -0.05(-0.29%) |
May 07, 2015 | 15.75 | 17.25 | 15.75 | 17.23 | 1,766,523 | +1.23(+7.69%) |