Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.61 | 23.85 | 22.21 | 23.40 | 133,797 | +0.78(+3.45%) |
Jul 30, 2015 | 21.25 | 23.34 | 21.25 | 22.62 | 281,999 | +1.69(+8.07%) |
Jul 29, 2015 | 22.65 | 22.99 | 20.65 | 20.93 | 160,100 | -1.66(-7.35%) |
Jul 28, 2015 | 23.14 | 23.28 | 21.56 | 22.59 | 179,214 | -0.18(-0.79%) |
Jul 27, 2015 | 23.27 | 23.27 | 22.21 | 22.77 | 113,370 | -0.73(-3.11%) |
Jul 24, 2015 | 25.29 | 25.60 | 23.45 | 23.50 | 120,213 | -1.90(-7.48%) |
Jul 23, 2015 | 25.76 | 26.12 | 25.10 | 25.40 | 143,779 | -0.16(-0.63%) |
Jul 22, 2015 | 24.85 | 25.79 | 24.77 | 25.56 | 144,579 | +0.60(+2.40%) |
Jul 21, 2015 | 25.10 | 25.37 | 24.49 | 24.96 | 174,383 | -0.13(-0.52%) |
Jul 20, 2015 | 25.60 | 25.85 | 24.49 | 25.09 | 116,824 | -0.46(-1.80%) |
Jul 17, 2015 | 25.77 | 26.23 | 25.44 | 25.55 | 274,618 | -0.07(-0.27%) |
Jul 16, 2015 | 25.96 | 26.68 | 25.03 | 25.62 | 145,753 | -0.18(-0.70%) |
Jul 15, 2015 | 25.41 | 26.99 | 25.41 | 25.80 | 301,160 | +0.75(+2.99%) |
Jul 14, 2015 | 24.33 | 25.30 | 23.88 | 25.05 | 845,139 | +0.77(+3.17%) |
Jul 13, 2015 | 23.96 | 24.71 | 23.86 | 24.28 | 231,106 | +0.54(+2.27%) |
Jul 10, 2015 | 22.78 | 24.40 | 22.40 | 23.74 | 72,521 | +1.31(+5.84%) |
Jul 09, 2015 | 22.41 | 22.71 | 21.88 | 22.43 | 75,736 | +0.33(+1.49%) |
Jul 08, 2015 | 23.29 | 24.04 | 21.61 | 22.10 | 105,319 | -1.19(-5.11%) |
Jul 07, 2015 | 22.60 | 23.90 | 21.88 | 23.29 | 163,820 | +0.79(+3.51%) |
Jul 06, 2015 | 21.08 | 22.55 | 20.67 | 22.50 | 76,332 | +1.31(+6.18%) |
Jul 02, 2015 | 21.65 | 21.19 | 21.19 | 21.19 | 32,500 | -0.39(-1.81%) |
Jul 01, 2015 | 22.22 | 22.90 | 20.84 | 21.58 | 108,249 | -0.31(-1.42%) |
Jun 30, 2015 | 20.92 | 22.03 | 20.80 | 21.89 | 85,288 | +1.09(+5.24%) |
Jun 29, 2015 | 21.61 | 21.88 | 20.71 | 20.80 | 198,812 | -0.80(-3.70%) |
Jun 26, 2015 | 22.24 | 22.47 | 20.97 | 21.60 | 1,132,431 | -0.71(-3.18%) |
Jun 25, 2015 | 21.06 | 22.40 | 21.01 | 22.31 | 103,478 | +1.28(+6.09%) |
Jun 24, 2015 | 21.86 | 22.42 | 20.70 | 21.03 | 129,862 | -1.01(-4.58%) |
Jun 23, 2015 | 21.70 | 22.40 | 21.53 | 22.04 | 114,824 | +0.44(+2.04%) |
Jun 22, 2015 | 20.44 | 21.90 | 19.74 | 21.60 | 190,030 | +1.39(+6.88%) |
Jun 19, 2015 | 20.87 | 21.36 | 19.70 | 20.21 | 315,630 | -0.70(-3.35%) |
Jun 18, 2015 | 22.30 | 22.36 | 20.82 | 20.91 | 176,811 | -0.93(-4.28%) |
Jun 17, 2015 | 21.96 | 22.54 | 21.39 | 21.84 | 73,848 | -0.14(-0.66%) |
Jun 16, 2015 | 22.35 | 23.31 | 21.90 | 21.99 | 82,104 | -0.49(-2.18%) |
Jun 15, 2015 | 22.55 | 22.87 | 21.14 | 22.48 | 121,399 | +0.42(+1.90%) |
Jun 12, 2015 | 21.62 | 22.12 | 20.90 | 22.06 | 40,775 | +0.27(+1.24%) |
Jun 11, 2015 | 22.99 | 23.48 | 20.71 | 21.79 | 107,542 | -1.22(-5.30%) |
Jun 10, 2015 | 22.44 | 23.63 | 21.89 | 23.01 | 100,813 | +0.69(+3.09%) |
Jun 09, 2015 | 21.88 | 22.44 | 20.52 | 22.32 | 129,248 | +0.31(+1.41%) |
Jun 08, 2015 | 18.86 | 22.34 | 18.86 | 22.01 | 310,529 | +3.01(+15.84%) |
Jun 05, 2015 | 18.68 | 19.36 | 17.95 | 19.00 | 249,140 | +0.29(+1.55%) |
Jun 04, 2015 | 19.43 | 19.72 | 17.78 | 18.71 | 66,055 | -0.56(-2.91%) |
Jun 03, 2015 | 19.21 | 19.48 | 19.21 | 19.27 | 69,752 | +0.22(+1.15%) |
Jun 02, 2015 | 19.03 | 19.35 | 18.55 | 19.05 | 49,690 | -0.11(-0.57%) |
Jun 01, 2015 | 20.03 | 20.42 | 18.81 | 19.16 | 102,266 | -0.75(-3.77%) |
May 29, 2015 | 19.55 | 19.99 | 17.97 | 19.91 | 42,238 | +0.41(+2.10%) |
May 28, 2015 | 19.88 | 20.00 | 19.35 | 19.50 | 49,835 | -0.37(-1.86%) |
May 27, 2015 | 19.99 | 19.99 | 19.16 | 19.87 | 68,672 | -0.13(-0.65%) |
May 26, 2015 | 19.15 | 20.03 | 18.91 | 20.00 | 58,160 | +0.82(+4.28%) |
May 22, 2015 | 19.40 | 19.18 | 19.18 | 19.18 | 48,900 | -0.06(-0.31%) |
May 21, 2015 | 19.57 | 19.75 | 18.78 | 19.24 | 32,255 | -0.43(-2.19%) |
May 20, 2015 | 19.13 | 19.91 | 18.71 | 19.67 | 44,345 | +0.72(+3.80%) |
May 19, 2015 | 19.11 | 19.43 | 18.85 | 18.95 | 30,970 | -0.23(-1.20%) |
May 18, 2015 | 18.43 | 19.24 | 18.00 | 19.18 | 37,387 | +0.73(+3.96%) |
May 15, 2015 | 18.65 | 18.65 | 17.90 | 18.45 | 37,256 | -0.20(-1.07%) |
May 14, 2015 | 17.85 | 19.28 | 17.80 | 18.65 | 386,819 | +0.84(+4.72%) |
May 13, 2015 | 18.58 | 19.14 | 17.57 | 17.81 | 125,654 | -0.74(-3.99%) |
May 12, 2015 | 18.43 | 18.81 | 18.06 | 18.55 | 60,054 | -0.04(-0.22%) |
May 11, 2015 | 18.86 | 19.01 | 18.22 | 18.59 | 49,857 | -0.31(-1.64%) |
May 08, 2015 | 20.26 | 20.26 | 18.66 | 18.90 | 95,145 | -1.19(-5.92%) |
May 07, 2015 | 19.93 | 20.16 | 19.05 | 20.09 | 121,803 | +0.10(+0.50%) |
May 06, 2015 | 18.70 | 20.28 | 18.16 | 19.99 | 175,308 | +1.47(+7.94%) |
May 05, 2015 | 18.10 | 18.62 | 17.81 | 18.52 | 136,178 | +0.52(+2.89%) |
May 04, 2015 | 16.72 | 18.20 | 16.71 | 18.00 | 111,738 | +1.39(+8.37%) |