Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.99 | 18.30 | 17.93 | 18.06 | 334,056 | +0.05(+0.28%) |
Jul 30, 2015 | 18.52 | 18.54 | 17.43 | 18.01 | 520,183 | -0.56(-3.02%) |
Jul 29, 2015 | 18.33 | 18.67 | 18.16 | 18.57 | 369,314 | +0.32(+1.75%) |
Jul 28, 2015 | 18.40 | 18.40 | 17.68 | 18.25 | 297,821 | -0.01(-0.05%) |
Jul 27, 2015 | 18.54 | 18.62 | 18.14 | 18.26 | 311,082 | -0.44(-2.35%) |
Jul 24, 2015 | 18.88 | 19.25 | 18.54 | 18.70 | 474,438 | -0.29(-1.53%) |
Jul 23, 2015 | 21.82 | 21.95 | 18.69 | 18.99 | 1,075,286 | -3.12(-14.11%) |
Jul 22, 2015 | 20.63 | 22.74 | 19.57 | 22.11 | 540,304 | +0.48(+2.22%) |
Jul 21, 2015 | 21.65 | 22.00 | 21.04 | 21.63 | 311,154 | -0.10(-0.46%) |
Jul 20, 2015 | 21.64 | 22.11 | 21.12 | 21.73 | 308,571 | +0.18(+0.84%) |
Jul 17, 2015 | 22.04 | 22.10 | 21.48 | 21.55 | 244,010 | -0.59(-2.66%) |
Jul 16, 2015 | 21.97 | 22.21 | 21.94 | 22.14 | 139,507 | +0.22(+1.00%) |
Jul 15, 2015 | 22.61 | 22.77 | 21.85 | 21.92 | 142,709 | -0.65(-2.88%) |
Jul 14, 2015 | 22.73 | 22.86 | 22.35 | 22.57 | 135,234 | -0.11(-0.49%) |
Jul 13, 2015 | 22.25 | 22.79 | 22.25 | 22.68 | 145,506 | +0.60(+2.72%) |
Jul 10, 2015 | 22.01 | 22.38 | 21.90 | 22.08 | 140,286 | +0.40(+1.85%) |
Jul 09, 2015 | 21.13 | 21.85 | 21.06 | 21.68 | 400,379 | +0.70(+3.34%) |
Jul 08, 2015 | 21.88 | 22.00 | 20.92 | 20.98 | 400,058 | -1.04(-4.72%) |
Jul 07, 2015 | 21.96 | 22.25 | 21.67 | 22.02 | 259,075 | +0.11(+0.50%) |
Jul 06, 2015 | 22.33 | 22.43 | 21.84 | 21.91 | 244,968 | -0.54(-2.41%) |
Jul 02, 2015 | 24.25 | 22.45 | 22.45 | 22.45 | 427,900 | -1.76(-7.27%) |
Jul 01, 2015 | 23.72 | 24.34 | 23.68 | 24.21 | 194,075 | +0.70(+2.98%) |
Jun 30, 2015 | 22.68 | 23.68 | 22.68 | 23.51 | 266,384 | +1.06(+4.72%) |
Jun 29, 2015 | 22.91 | 23.41 | 22.42 | 22.45 | 200,248 | -0.62(-2.69%) |
Jun 26, 2015 | 23.59 | 23.63 | 22.95 | 23.07 | 502,532 | -0.45(-1.91%) |
Jun 25, 2015 | 23.90 | 24.04 | 23.48 | 23.52 | 183,342 | -0.31(-1.30%) |
Jun 24, 2015 | 24.42 | 24.51 | 23.80 | 23.83 | 179,033 | -0.58(-2.38%) |
Jun 23, 2015 | 24.80 | 24.80 | 24.16 | 24.41 | 241,720 | -0.26(-1.05%) |
Jun 22, 2015 | 25.12 | 25.12 | 24.62 | 24.67 | 111,112 | -0.33(-1.32%) |
Jun 19, 2015 | 25.12 | 25.54 | 24.89 | 25.00 | 259,466 | -0.01(-0.04%) |
Jun 18, 2015 | 24.10 | 25.10 | 24.06 | 25.01 | 195,423 | +0.91(+3.78%) |
Jun 17, 2015 | 25.95 | 26.00 | 24.04 | 24.10 | 288,143 | -1.84(-7.09%) |
Jun 16, 2015 | 25.82 | 26.05 | 25.46 | 25.94 | 244,040 | +0.13(+0.50%) |
Jun 15, 2015 | 25.81 | 26.08 | 25.34 | 25.81 | 152,064 | -0.09(-0.35%) |
Jun 12, 2015 | 25.52 | 25.94 | 24.91 | 25.90 | 187,376 | +0.35(+1.37%) |
Jun 11, 2015 | 25.22 | 26.10 | 25.03 | 25.55 | 285,376 | +0.44(+1.75%) |
Jun 10, 2015 | 24.57 | 25.50 | 24.44 | 25.11 | 233,484 | +0.71(+2.91%) |
Jun 09, 2015 | 24.88 | 24.90 | 24.30 | 24.40 | 175,882 | -0.53(-2.13%) |
Jun 08, 2015 | 25.06 | 25.17 | 24.60 | 24.93 | 193,758 | -0.21(-0.84%) |
Jun 05, 2015 | 25.32 | 25.72 | 24.94 | 25.14 | 239,122 | -0.23(-0.91%) |
Jun 04, 2015 | 24.89 | 25.77 | 24.88 | 25.37 | 264,681 | +0.29(+1.16%) |
Jun 03, 2015 | 23.59 | 25.33 | 23.43 | 25.08 | 207,191 | +1.61(+6.86%) |
Jun 02, 2015 | 23.17 | 23.96 | 23.09 | 23.47 | 105,205 | +0.20(+0.86%) |
Jun 01, 2015 | 24.03 | 24.10 | 23.21 | 23.27 | 205,958 | -0.65(-2.72%) |
May 29, 2015 | 23.91 | 24.22 | 23.73 | 23.92 | 198,610 | +0.04(+0.17%) |
May 28, 2015 | 23.53 | 24.07 | 23.42 | 23.88 | 141,512 | +0.36(+1.53%) |
May 27, 2015 | 23.81 | 23.81 | 23.41 | 23.52 | 137,557 | -0.15(-0.63%) |
May 26, 2015 | 24.04 | 24.24 | 23.41 | 23.67 | 155,543 | -0.50(-2.07%) |
May 22, 2015 | 24.22 | 24.17 | 24.17 | 24.17 | 407,400 | -0.07(-0.29%) |
May 21, 2015 | 23.78 | 24.48 | 23.63 | 24.24 | 242,530 | +0.38(+1.59%) |
May 20, 2015 | 23.03 | 24.16 | 23.00 | 23.86 | 216,515 | +1.13(+4.97%) |
May 19, 2015 | 23.00 | 23.10 | 22.50 | 22.73 | 121,668 | -0.29(-1.26%) |
May 18, 2015 | 22.40 | 23.08 | 22.35 | 23.02 | 106,920 | +0.59(+2.63%) |
May 15, 2015 | 22.20 | 22.73 | 21.86 | 22.43 | 212,013 | +0.27(+1.22%) |
May 14, 2015 | 22.10 | 22.49 | 21.53 | 22.16 | 227,463 | +0.19(+0.86%) |
May 13, 2015 | 22.35 | 22.49 | 21.96 | 21.97 | 164,764 | -0.41(-1.83%) |
May 12, 2015 | 22.79 | 22.79 | 22.07 | 22.38 | 145,466 | -0.53(-2.31%) |
May 11, 2015 | 22.45 | 23.01 | 22.04 | 22.91 | 220,938 | +0.46(+2.05%) |
May 08, 2015 | 22.60 | 22.89 | 22.35 | 22.45 | 220,837 | +0.00(+0.00%) |
May 07, 2015 | 21.89 | 22.88 | 21.75 | 22.45 | 298,648 | +0.60(+2.75%) |
May 06, 2015 | 21.41 | 21.91 | 20.58 | 21.85 | 350,827 | +0.45(+2.10%) |
May 05, 2015 | 22.15 | 22.17 | 21.16 | 21.40 | 256,902 | -0.83(-3.73%) |
May 04, 2015 | 21.82 | 22.69 | 21.73 | 22.23 | 321,461 | +0.42(+1.93%) |