Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.00 | 19.87 | 19.00 | 19.30 | 225,069 | +0.38(+2.01%) |
Jul 30, 2015 | 19.19 | 19.49 | 18.75 | 18.92 | 181,836 | -0.33(-1.71%) |
Jul 29, 2015 | 19.02 | 19.34 | 18.71 | 19.25 | 140,728 | +0.14(+0.73%) |
Jul 28, 2015 | 19.56 | 19.56 | 18.70 | 19.11 | 151,485 | -0.30(-1.55%) |
Jul 27, 2015 | 19.89 | 20.05 | 19.17 | 19.41 | 136,149 | -0.44(-2.22%) |
Jul 24, 2015 | 20.22 | 20.50 | 19.75 | 19.85 | 210,163 | -0.39(-1.93%) |
Jul 23, 2015 | 20.37 | 20.53 | 19.90 | 20.24 | 128,871 | +0.02(+0.10%) |
Jul 22, 2015 | 20.02 | 20.44 | 19.92 | 20.22 | 111,974 | +0.21(+1.05%) |
Jul 21, 2015 | 20.29 | 20.74 | 19.83 | 20.01 | 89,042 | -0.19(-0.94%) |
Jul 20, 2015 | 20.24 | 20.43 | 20.00 | 20.20 | 102,235 | +0.05(+0.25%) |
Jul 17, 2015 | 20.23 | 20.50 | 20.07 | 20.15 | 101,120 | -0.05(-0.25%) |
Jul 16, 2015 | 20.66 | 20.82 | 20.14 | 20.20 | 183,134 | -0.45(-2.18%) |
Jul 15, 2015 | 20.50 | 20.97 | 20.37 | 20.65 | 350,064 | +0.14(+0.68%) |
Jul 14, 2015 | 20.03 | 20.60 | 20.03 | 20.51 | 390,805 | +0.55(+2.76%) |
Jul 13, 2015 | 19.50 | 20.00 | 19.30 | 19.96 | 202,443 | +0.52(+2.67%) |
Jul 10, 2015 | 19.50 | 19.96 | 18.70 | 19.44 | 340,285 | +0.10(+0.52%) |
Jul 09, 2015 | 19.66 | 20.19 | 19.16 | 19.34 | 276,218 | -0.14(-0.72%) |
Jul 08, 2015 | 20.49 | 20.88 | 19.33 | 19.48 | 371,679 | -1.16(-5.62%) |
Jul 07, 2015 | 19.94 | 20.75 | 19.58 | 20.64 | 531,240 | +0.63(+3.15%) |
Jul 06, 2015 | 19.29 | 20.08 | 19.04 | 20.01 | 185,877 | +0.61(+3.14%) |
Jul 02, 2015 | 19.79 | 19.40 | 19.40 | 19.40 | 174,700 | -0.27(-1.37%) |
Jul 01, 2015 | 20.84 | 21.11 | 19.50 | 19.67 | 318,950 | -1.05(-5.07%) |
Jun 30, 2015 | 21.07 | 21.66 | 20.06 | 20.72 | 491,682 | -0.32(-1.52%) |
Jun 29, 2015 | 21.32 | 21.75 | 21.00 | 21.04 | 285,559 | -0.43(-2.00%) |
Jun 26, 2015 | 21.50 | 22.16 | 21.40 | 21.47 | 724,908 | +0.20(+0.94%) |
Jun 25, 2015 | 20.85 | 21.37 | 20.76 | 21.27 | 230,821 | +0.54(+2.60%) |
Jun 24, 2015 | 20.96 | 21.01 | 20.53 | 20.73 | 136,868 | -0.12(-0.58%) |
Jun 23, 2015 | 20.81 | 21.38 | 20.42 | 20.85 | 174,535 | +0.11(+0.53%) |
Jun 22, 2015 | 20.85 | 20.87 | 20.17 | 20.74 | 337,079 | +0.12(+0.58%) |
Jun 19, 2015 | 20.91 | 21.21 | 20.38 | 20.62 | 441,686 | -0.36(-1.72%) |
Jun 18, 2015 | 21.33 | 21.33 | 20.66 | 20.98 | 344,808 | -0.56(-2.60%) |
Jun 17, 2015 | 21.65 | 22.72 | 21.39 | 21.54 | 383,650 | -0.33(-1.51%) |
Jun 16, 2015 | 21.01 | 22.22 | 20.75 | 21.87 | 455,658 | +0.77(+3.65%) |
Jun 15, 2015 | 19.70 | 21.67 | 19.33 | 21.10 | 789,627 | +1.42(+7.22%) |
Jun 12, 2015 | 18.26 | 19.74 | 18.24 | 19.68 | 362,032 | +1.36(+7.42%) |
Jun 11, 2015 | 17.92 | 18.79 | 17.88 | 18.32 | 1,460,341 | -0.25(-1.35%) |
Jun 10, 2015 | 17.49 | 18.89 | 17.49 | 18.57 | 341,641 | +1.09(+6.24%) |
Jun 09, 2015 | 17.25 | 17.65 | 17.05 | 17.48 | 116,264 | +0.12(+0.69%) |
Jun 08, 2015 | 17.46 | 17.57 | 17.17 | 17.36 | 116,049 | -0.15(-0.86%) |
Jun 05, 2015 | 17.34 | 17.55 | 17.25 | 17.51 | 59,290 | +0.11(+0.63%) |
Jun 04, 2015 | 17.32 | 17.47 | 17.00 | 17.40 | 105,625 | +0.05(+0.29%) |
Jun 03, 2015 | 16.99 | 17.57 | 16.88 | 17.35 | 126,124 | +0.42(+2.48%) |
Jun 02, 2015 | 17.10 | 17.10 | 16.76 | 16.93 | 87,482 | -0.17(-0.99%) |
Jun 01, 2015 | 17.25 | 17.25 | 16.83 | 17.10 | 101,670 | -0.08(-0.47%) |
May 29, 2015 | 17.10 | 17.35 | 16.95 | 17.18 | 91,341 | -0.02(-0.12%) |
May 28, 2015 | 16.91 | 17.38 | 16.90 | 17.20 | 87,195 | +0.24(+1.42%) |
May 27, 2015 | 16.93 | 17.07 | 16.74 | 16.96 | 71,682 | +0.03(+0.18%) |
May 26, 2015 | 16.70 | 17.09 | 16.35 | 16.93 | 127,500 | +0.09(+0.53%) |
May 22, 2015 | 17.43 | 16.84 | 16.84 | 16.84 | 135,600 | -0.55(-3.16%) |
May 21, 2015 | 17.54 | 17.74 | 17.02 | 17.39 | 203,138 | -0.26(-1.47%) |
May 20, 2015 | 17.88 | 17.88 | 17.50 | 17.65 | 60,969 | -0.17(-0.95%) |
May 19, 2015 | 17.63 | 17.96 | 17.48 | 17.82 | 163,187 | +0.24(+1.37%) |
May 18, 2015 | 17.38 | 17.70 | 17.31 | 17.58 | 102,401 | +0.11(+0.63%) |
May 15, 2015 | 17.50 | 17.58 | 17.27 | 17.47 | 106,124 | -0.06(-0.34%) |
May 14, 2015 | 17.50 | 17.60 | 17.37 | 17.53 | 176,348 | +0.00(+0.00%) |
May 13, 2015 | 17.89 | 17.96 | 17.46 | 17.53 | 112,484 | -0.34(-1.90%) |
May 12, 2015 | 17.47 | 17.97 | 17.20 | 17.87 | 116,808 | +0.30(+1.71%) |
May 11, 2015 | 17.01 | 17.66 | 16.92 | 17.57 | 149,993 | +0.54(+3.17%) |
May 08, 2015 | 17.45 | 17.84 | 16.96 | 17.03 | 276,676 | -0.37(-2.13%) |
May 07, 2015 | 16.50 | 17.68 | 16.50 | 17.40 | 555,432 | -0.85(-4.66%) |
May 06, 2015 | 18.13 | 18.32 | 17.70 | 18.25 | 326,908 | +0.41(+2.30%) |
May 05, 2015 | 18.43 | 18.85 | 17.69 | 17.84 | 233,078 | -0.59(-3.20%) |
May 04, 2015 | 17.55 | 18.53 | 17.47 | 18.43 | 263,960 | +1.14(+6.59%) |