Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.01 | 16.27 | 13.01 | 16.22 | 424,117 | +2.49(+18.14%) |
Jul 30, 2015 | 14.00 | 14.02 | 13.27 | 13.73 | 381,022 | -0.28(-2.00%) |
Jul 29, 2015 | 13.73 | 14.62 | 13.03 | 14.01 | 358,741 | +0.02(+0.14%) |
Jul 28, 2015 | 14.04 | 14.17 | 12.59 | 13.99 | 214,982 | +0.03(+0.21%) |
Jul 27, 2015 | 13.39 | 14.39 | 13.39 | 13.96 | 250,247 | +0.22(+1.60%) |
Jul 24, 2015 | 16.84 | 16.99 | 12.65 | 13.74 | 508,307 | -3.34(-19.56%) |
Jul 23, 2015 | 17.42 | 18.23 | 16.40 | 17.08 | 295,135 | -0.22(-1.27%) |
Jul 22, 2015 | 19.00 | 19.00 | 16.11 | 17.30 | 374,755 | -1.72(-9.04%) |
Jul 21, 2015 | 19.84 | 19.84 | 18.60 | 19.02 | 436,274 | -0.90(-4.52%) |
Jul 20, 2015 | 22.68 | 23.60 | 18.45 | 19.92 | 619,117 | -2.68(-11.86%) |
Jul 17, 2015 | 23.27 | 23.55 | 22.40 | 22.60 | 158,312 | -0.73(-3.13%) |
Jul 16, 2015 | 23.82 | 24.04 | 22.15 | 23.33 | 164,667 | +0.23(+1.00%) |
Jul 15, 2015 | 26.71 | 27.72 | 22.64 | 23.10 | 392,796 | -3.61(-13.52%) |
Jul 14, 2015 | 25.15 | 28.00 | 24.46 | 26.71 | 340,695 | +1.60(+6.37%) |
Jul 13, 2015 | 25.53 | 26.38 | 24.20 | 25.11 | 178,639 | -0.71(-2.75%) |
Jul 10, 2015 | 25.05 | 26.44 | 24.47 | 25.82 | 363,140 | +1.34(+5.47%) |
Jul 09, 2015 | 23.03 | 24.99 | 23.02 | 24.48 | 138,545 | +1.76(+7.75%) |
Jul 08, 2015 | 24.95 | 25.25 | 21.27 | 22.72 | 274,386 | -1.17(-4.90%) |
Jul 07, 2015 | 23.66 | 23.94 | 22.61 | 23.89 | 87,601 | +0.36(+1.53%) |
Jul 06, 2015 | 21.17 | 24.41 | 21.17 | 23.53 | 147,869 | +2.44(+11.57%) |
Jul 02, 2015 | 21.82 | 21.09 | 21.09 | 21.09 | 137,800 | -0.78(-3.57%) |
Jul 01, 2015 | 21.15 | 23.55 | 20.81 | 21.87 | 106,690 | +0.77(+3.65%) |
Jun 30, 2015 | 20.27 | 21.59 | 20.05 | 21.10 | 72,027 | +1.09(+5.45%) |
Jun 29, 2015 | 19.81 | 20.58 | 19.01 | 20.01 | 133,375 | -0.13(-0.65%) |
Jun 26, 2015 | 20.74 | 20.77 | 19.13 | 20.14 | 1,581,352 | -0.41(-2.00%) |
Jun 25, 2015 | 22.20 | 22.32 | 20.12 | 20.55 | 99,393 | -1.27(-5.82%) |
Jun 24, 2015 | 23.60 | 23.60 | 21.68 | 21.82 | 57,899 | -0.89(-3.92%) |
Jun 23, 2015 | 21.94 | 23.02 | 21.68 | 22.71 | 89,313 | +0.73(+3.32%) |
Jun 22, 2015 | 21.74 | 21.99 | 21.16 | 21.98 | 80,255 | +0.48(+2.23%) |
Jun 19, 2015 | 21.50 | 21.79 | 21.27 | 21.50 | 68,457 | +0.09(+0.42%) |
Jun 18, 2015 | 21.34 | 21.68 | 21.15 | 21.41 | 82,652 | +0.26(+1.23%) |
Jun 17, 2015 | 21.55 | 22.17 | 20.83 | 21.15 | 96,663 | -0.46(-2.13%) |
Jun 16, 2015 | 22.40 | 22.46 | 20.99 | 21.61 | 112,776 | -0.86(-3.83%) |
Jun 15, 2015 | 23.11 | 23.41 | 21.66 | 22.47 | 96,401 | -0.80(-3.44%) |
Jun 12, 2015 | 23.84 | 24.60 | 22.78 | 23.27 | 74,997 | -0.73(-3.04%) |
Jun 11, 2015 | 24.01 | 24.55 | 23.67 | 24.00 | 80,472 | -0.06(-0.25%) |
Jun 10, 2015 | 23.80 | 24.28 | 23.52 | 24.06 | 182,782 | +0.40(+1.69%) |
Jun 09, 2015 | 23.19 | 23.67 | 22.67 | 23.66 | 54,266 | +0.61(+2.65%) |
Jun 08, 2015 | 22.67 | 23.19 | 22.50 | 23.05 | 33,534 | +0.26(+1.14%) |
Jun 05, 2015 | 22.31 | 23.27 | 22.31 | 22.79 | 130,580 | +0.42(+1.88%) |
Jun 04, 2015 | 22.34 | 23.60 | 21.95 | 22.37 | 203,926 | -0.11(-0.49%) |
Jun 03, 2015 | 21.46 | 22.71 | 21.04 | 22.48 | 101,369 | +0.99(+4.61%) |
Jun 02, 2015 | 21.77 | 21.96 | 21.34 | 21.49 | 68,877 | -0.22(-1.01%) |
Jun 01, 2015 | 21.80 | 22.21 | 21.08 | 21.71 | 130,051 | +0.01(+0.05%) |
May 29, 2015 | 21.63 | 22.00 | 21.25 | 21.70 | 105,611 | +0.10(+0.46%) |
May 28, 2015 | 21.35 | 21.86 | 21.08 | 21.60 | 94,963 | -0.11(-0.51%) |
May 27, 2015 | 21.28 | 22.16 | 20.75 | 21.71 | 210,722 | +0.56(+2.65%) |
May 26, 2015 | 21.92 | 21.95 | 20.76 | 21.15 | 250,207 | -0.84(-3.82%) |
May 22, 2015 | 21.05 | 21.99 | 21.99 | 21.99 | 143,300 | +0.95(+4.52%) |
May 21, 2015 | 21.70 | 22.18 | 20.76 | 21.04 | 161,570 | -0.77(-3.53%) |
May 20, 2015 | 22.29 | 22.40 | 21.61 | 21.81 | 142,716 | -0.33(-1.49%) |
May 19, 2015 | 22.32 | 22.64 | 21.83 | 22.14 | 203,537 | -0.09(-0.40%) |
May 18, 2015 | 22.33 | 22.68 | 22.04 | 22.23 | 240,596 | -0.37(-1.64%) |
May 15, 2015 | 23.38 | 23.60 | 22.19 | 22.60 | 250,733 | -0.90(-3.83%) |
May 14, 2015 | 23.00 | 25.35 | 22.66 | 23.50 | 267,419 | +0.77(+3.39%) |
May 13, 2015 | 23.70 | 24.34 | 22.50 | 22.73 | 261,895 | -1.77(-7.22%) |
May 12, 2015 | 24.07 | 24.71 | 23.54 | 24.50 | 72,699 | +0.43(+1.79%) |
May 11, 2015 | 24.35 | 24.59 | 23.66 | 24.07 | 73,814 | -0.39(-1.59%) |
May 08, 2015 | 24.24 | 24.67 | 23.58 | 24.46 | 48,851 | +0.54(+2.26%) |
May 07, 2015 | 24.08 | 24.27 | 23.27 | 23.92 | 70,821 | +0.29(+1.23%) |
May 06, 2015 | 24.28 | 24.79 | 23.38 | 23.63 | 345,014 | -0.67(-2.76%) |
May 05, 2015 | 24.43 | 24.49 | 23.21 | 24.30 | 125,948 | -0.21(-0.86%) |
May 04, 2015 | 23.95 | 25.14 | 23.95 | 24.51 | 67,675 | +0.03(+0.12%) |