Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.94 | 16.90 | 15.53 | 16.66 | 708,143 | +0.84(+5.31%) |
Jul 30, 2015 | 16.31 | 16.49 | 15.12 | 15.82 | 960,094 | -0.45(-2.77%) |
Jul 29, 2015 | 17.59 | 17.70 | 16.15 | 16.27 | 752,229 | -1.30(-7.40%) |
Jul 28, 2015 | 17.33 | 17.60 | 16.93 | 17.57 | 704,653 | +0.30(+1.74%) |
Jul 27, 2015 | 17.24 | 17.45 | 15.50 | 17.27 | 1,229,091 | -0.08(-0.46%) |
Jul 24, 2015 | 18.05 | 18.85 | 17.30 | 17.35 | 819,484 | -0.89(-4.88%) |
Jul 23, 2015 | 18.69 | 19.28 | 18.20 | 18.24 | 690,419 | -0.50(-2.67%) |
Jul 22, 2015 | 18.00 | 18.81 | 17.51 | 18.74 | 663,969 | +0.42(+2.29%) |
Jul 21, 2015 | 18.38 | 18.64 | 17.87 | 18.32 | 452,172 | +0.04(+0.22%) |
Jul 20, 2015 | 19.05 | 19.10 | 17.71 | 18.28 | 758,035 | -0.75(-3.94%) |
Jul 17, 2015 | 19.20 | 19.65 | 18.73 | 19.03 | 849,835 | -0.15(-0.78%) |
Jul 16, 2015 | 18.44 | 19.29 | 18.13 | 19.18 | 856,343 | +0.81(+4.41%) |
Jul 15, 2015 | 18.82 | 19.80 | 18.30 | 18.37 | 1,279,979 | -0.37(-1.97%) |
Jul 14, 2015 | 18.15 | 19.14 | 17.90 | 18.74 | 971,901 | +0.62(+3.42%) |
Jul 13, 2015 | 18.70 | 19.18 | 17.88 | 18.12 | 763,319 | -0.46(-2.48%) |
Jul 10, 2015 | 18.63 | 18.88 | 18.20 | 18.58 | 642,647 | +0.34(+1.86%) |
Jul 09, 2015 | 18.31 | 18.58 | 17.75 | 18.24 | 1,240,473 | +1.05(+6.11%) |
Jul 08, 2015 | 18.84 | 18.87 | 17.02 | 17.19 | 1,590,867 | -1.85(-9.72%) |
Jul 07, 2015 | 18.63 | 19.30 | 17.70 | 19.04 | 1,548,172 | +0.48(+2.59%) |
Jul 06, 2015 | 18.20 | 19.09 | 17.66 | 18.56 | 1,198,568 | +0.08(+0.43%) |
Jul 02, 2015 | 18.86 | 18.48 | 18.48 | 18.48 | 1,347,800 | -0.44(-2.33%) |
Jul 01, 2015 | 20.56 | 21.45 | 17.56 | 18.92 | 3,982,529 | -1.41(-6.94%) |
Jun 30, 2015 | 17.95 | 20.61 | 17.85 | 20.33 | 2,751,970 | +3.07(+17.79%) |
Jun 29, 2015 | 17.70 | 18.47 | 17.13 | 17.26 | 1,310,757 | -1.25(-6.75%) |
Jun 26, 2015 | 18.86 | 19.21 | 17.70 | 18.51 | 5,901,433 | -0.54(-2.83%) |
Jun 25, 2015 | 20.50 | 20.88 | 18.68 | 19.05 | 2,541,548 | -1.23(-6.07%) |
Jun 24, 2015 | 20.61 | 20.78 | 19.98 | 20.28 | 1,226,212 | -0.55(-2.64%) |
Jun 23, 2015 | 20.72 | 21.58 | 20.12 | 20.83 | 1,243,521 | -0.04(-0.19%) |
Jun 22, 2015 | 20.35 | 21.05 | 19.46 | 20.87 | 1,649,745 | +0.46(+2.25%) |
Jun 19, 2015 | 20.14 | 21.10 | 19.76 | 20.41 | 4,445,900 | +0.98(+5.04%) |
Jun 18, 2015 | 22.67 | 22.96 | 19.32 | 19.43 | 2,765,453 | -3.08(-13.68%) |
Jun 17, 2015 | 21.82 | 23.46 | 21.81 | 22.51 | 1,745,758 | +0.44(+1.99%) |
Jun 16, 2015 | 25.00 | 25.00 | 21.80 | 22.07 | 2,184,981 | -2.45(-9.99%) |
Jun 15, 2015 | 23.00 | 25.14 | 23.00 | 24.52 | 1,335,119 | +0.74(+3.11%) |
Jun 12, 2015 | 24.32 | 24.45 | 23.63 | 23.78 | 1,167,340 | -0.68(-2.78%) |
Jun 11, 2015 | 23.90 | 24.60 | 22.50 | 24.46 | 2,098,039 | +0.61(+2.56%) |
Jun 10, 2015 | 24.51 | 25.38 | 23.47 | 23.85 | 1,806,349 | -0.49(-2.01%) |
Jun 09, 2015 | 26.75 | 26.85 | 23.81 | 24.34 | 2,909,798 | -2.61(-9.68%) |
Jun 08, 2015 | 29.03 | 30.13 | 26.86 | 26.95 | 2,886,797 | -1.47(-5.17%) |
Jun 05, 2015 | 28.54 | 28.95 | 27.51 | 28.42 | 1,455,752 | -0.10(-0.35%) |
Jun 04, 2015 | 27.46 | 29.39 | 27.26 | 28.52 | 1,381,590 | +0.93(+3.37%) |
Jun 03, 2015 | 27.07 | 28.50 | 26.33 | 27.59 | 1,217,094 | +0.41(+1.51%) |
Jun 02, 2015 | 28.18 | 29.42 | 26.80 | 27.18 | 2,092,065 | -1.59(-5.53%) |
Jun 01, 2015 | 25.81 | 28.88 | 24.54 | 28.77 | 3,080,013 | +3.61(+14.35%) |
May 29, 2015 | 23.13 | 25.25 | 22.83 | 25.16 | 2,222,538 | +2.04(+8.82%) |
May 28, 2015 | 22.45 | 23.86 | 21.79 | 23.12 | 1,253,473 | +0.65(+2.89%) |
May 27, 2015 | 22.72 | 22.81 | 22.15 | 22.47 | 864,333 | -0.28(-1.23%) |
May 26, 2015 | 23.14 | 23.31 | 21.78 | 22.75 | 981,064 | -0.41(-1.77%) |
May 22, 2015 | 23.00 | 23.16 | 23.16 | 23.16 | 1,208,600 | +0.18(+0.78%) |
May 21, 2015 | 22.14 | 23.04 | 21.68 | 22.98 | 1,292,678 | +1.21(+5.56%) |
May 20, 2015 | 20.73 | 22.33 | 20.51 | 21.77 | 915,792 | +1.17(+5.68%) |
May 19, 2015 | 21.10 | 21.53 | 20.45 | 20.60 | 1,128,248 | -0.30(-1.44%) |
May 18, 2015 | 20.25 | 21.18 | 19.74 | 20.90 | 1,035,366 | +0.82(+4.08%) |
May 15, 2015 | 19.49 | 20.20 | 18.41 | 20.08 | 1,507,756 | +1.11(+5.85%) |
May 14, 2015 | 19.80 | 19.89 | 18.55 | 18.97 | 1,213,458 | +0.02(+0.11%) |
May 13, 2015 | 18.82 | 19.44 | 18.24 | 18.95 | 566,407 | +0.13(+0.69%) |
May 12, 2015 | 18.86 | 19.06 | 18.03 | 18.82 | 629,289 | -0.14(-0.74%) |
May 11, 2015 | 18.96 | 19.62 | 18.70 | 18.96 | 715,192 | -0.25(-1.30%) |
May 08, 2015 | 19.51 | 19.87 | 19.00 | 19.21 | 929,831 | -0.15(-0.77%) |
May 07, 2015 | 18.97 | 19.55 | 18.16 | 19.36 | 1,593,257 | +0.60(+3.20%) |
May 06, 2015 | 17.78 | 18.80 | 17.40 | 18.76 | 906,283 | +1.10(+6.23%) |
May 05, 2015 | 18.30 | 19.24 | 17.34 | 17.66 | 1,538,253 | -0.43(-2.38%) |
May 04, 2015 | 17.20 | 18.41 | 17.20 | 18.09 | 1,654,719 | +1.02(+5.98%) |