Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.10 | 17.19 | 15.75 | 17.04 | 1,120,191 | +1.63(+10.61%) |
Jul 30, 2015 | 15.85 | 15.85 | 15.31 | 15.40 | 709,098 | -0.89(-5.47%) |
Jul 29, 2015 | 15.90 | 16.30 | 15.31 | 16.30 | 853,246 | +0.40(+2.49%) |
Jul 28, 2015 | 16.05 | 16.39 | 15.75 | 15.90 | 780,968 | +0.00(+0.00%) |
Jul 27, 2015 | 16.30 | 17.14 | 15.65 | 15.90 | 1,132,754 | -0.45(-2.73%) |
Jul 24, 2015 | 15.21 | 16.59 | 14.96 | 16.35 | 1,328,436 | +0.69(+4.43%) |
Jul 23, 2015 | 16.54 | 16.64 | 15.45 | 15.65 | 895,924 | -0.64(-3.95%) |
Jul 22, 2015 | 15.85 | 16.92 | 15.65 | 16.30 | 823,343 | +0.10(+0.61%) |
Jul 21, 2015 | 16.15 | 17.09 | 16.10 | 16.20 | 831,986 | +0.25(+1.55%) |
Jul 20, 2015 | 15.95 | 16.54 | 15.85 | 15.95 | 1,576,414 | -0.89(-5.29%) |
Jul 17, 2015 | 18.08 | 18.28 | 16.69 | 16.84 | 820,322 | -1.58(-8.60%) |
Jul 16, 2015 | 17.78 | 18.67 | 17.63 | 18.43 | 615,326 | +0.64(+3.62%) |
Jul 15, 2015 | 18.67 | 18.67 | 17.78 | 17.78 | 510,442 | -1.04(-5.53%) |
Jul 14, 2015 | 18.52 | 19.27 | 18.48 | 18.82 | 362,583 | +0.30(+1.60%) |
Jul 13, 2015 | 18.82 | 18.97 | 18.23 | 18.52 | 820,893 | -0.54(-2.86%) |
Jul 10, 2015 | 19.17 | 19.27 | 18.67 | 19.07 | 670,162 | -0.10(-0.52%) |
Jul 09, 2015 | 20.11 | 20.11 | 19.07 | 19.17 | 566,749 | -0.59(-3.01%) |
Jul 08, 2015 | 19.91 | 20.16 | 19.66 | 19.76 | 306,283 | +0.00(+0.00%) |
Jul 07, 2015 | 20.01 | 20.26 | 19.66 | 19.76 | 906,457 | -0.69(-3.39%) |
Jul 06, 2015 | 20.06 | 20.80 | 19.96 | 20.46 | 666,278 | +0.20(+0.98%) |
Jul 02, 2015 | 20.01 | 20.26 | 20.26 | 20.26 | 551,404 | +0.40(+2.00%) |
Jul 01, 2015 | 20.41 | 20.80 | 19.86 | 19.86 | 616,663 | -0.64(-3.14%) |
Jun 30, 2015 | 19.96 | 20.75 | 19.81 | 20.51 | 999,816 | +0.50(+2.48%) |
Jun 29, 2015 | 19.61 | 20.21 | 19.57 | 20.01 | 875,531 | +0.15(+0.75%) |
Jun 26, 2015 | 19.96 | 20.11 | 19.81 | 19.86 | 519,975 | -0.15(-0.74%) |
Jun 25, 2015 | 20.65 | 20.74 | 19.91 | 20.01 | 510,180 | -0.59(-2.88%) |
Jun 24, 2015 | 20.51 | 20.95 | 20.46 | 20.61 | 363,760 | +0.10(+0.48%) |
Jun 23, 2015 | 20.41 | 20.70 | 20.28 | 20.51 | 436,837 | -0.10(-0.48%) |
Jun 22, 2015 | 19.86 | 20.80 | 19.81 | 20.61 | 643,743 | +0.35(+1.71%) |
Jun 19, 2015 | 20.70 | 20.90 | 20.01 | 20.26 | 1,911,406 | -0.59(-2.85%) |
Jun 18, 2015 | 21.35 | 21.35 | 20.65 | 20.85 | 700,827 | +0.00(+0.00%) |
Jun 17, 2015 | 20.26 | 20.85 | 19.96 | 20.85 | 750,152 | +0.45(+2.18%) |
Jun 16, 2015 | 20.70 | 20.75 | 20.01 | 20.41 | 770,881 | -0.50(-2.37%) |
Jun 15, 2015 | 20.65 | 21.25 | 20.51 | 20.90 | 698,604 | +0.15(+0.72%) |
Jun 12, 2015 | 21.40 | 21.55 | 20.48 | 20.75 | 793,995 | -0.79(-3.68%) |
Jun 11, 2015 | 22.34 | 22.34 | 21.40 | 21.55 | 1,249,309 | -0.94(-4.19%) |
Jun 10, 2015 | 22.98 | 23.08 | 22.29 | 22.49 | 446,234 | +0.05(+0.22%) |
Jun 09, 2015 | 22.73 | 23.01 | 22.34 | 22.44 | 454,321 | -0.25(-1.09%) |
Jun 08, 2015 | 22.73 | 22.73 | 22.14 | 22.69 | 374,708 | +0.10(+0.44%) |
Jun 05, 2015 | 22.29 | 22.88 | 22.09 | 22.59 | 570,374 | +0.05(+0.22%) |
Jun 04, 2015 | 22.64 | 22.73 | 22.44 | 22.54 | 441,262 | -0.25(-1.09%) |
Jun 03, 2015 | 23.82 | 24.02 | 22.69 | 22.78 | 1,090,873 | -1.24(-5.15%) |
Jun 02, 2015 | 23.73 | 24.15 | 23.53 | 24.02 | 410,093 | +0.40(+1.68%) |
Jun 01, 2015 | 24.17 | 24.27 | 23.43 | 23.63 | 393,478 | -0.30(-1.24%) |
May 29, 2015 | 23.82 | 24.02 | 23.48 | 23.92 | 299,475 | +0.05(+0.21%) |
May 28, 2015 | 23.48 | 23.92 | 23.23 | 23.87 | 445,831 | +0.45(+1.90%) |
May 27, 2015 | 23.33 | 23.58 | 22.98 | 23.43 | 647,036 | +0.05(+0.21%) |
May 26, 2015 | 23.82 | 23.92 | 23.33 | 23.38 | 835,751 | -0.99(-4.06%) |
May 22, 2015 | 24.07 | 24.37 | 24.37 | 24.37 | 507,836 | +0.25(+1.03%) |
May 21, 2015 | 23.97 | 24.17 | 23.70 | 24.12 | 452,084 | +0.10(+0.41%) |
May 20, 2015 | 24.12 | 24.37 | 23.97 | 24.02 | 333,496 | +0.05(+0.21%) |
May 19, 2015 | 25.01 | 25.26 | 23.87 | 23.97 | 1,060,952 | -1.24(-4.91%) |
May 18, 2015 | 25.56 | 25.66 | 25.06 | 25.21 | 330,323 | -0.20(-0.78%) |
May 15, 2015 | 25.36 | 26.00 | 25.26 | 25.41 | 592,159 | -0.20(-0.77%) |
May 14, 2015 | 25.95 | 26.55 | 25.56 | 25.61 | 866,268 | -0.10(-0.39%) |
May 13, 2015 | 25.76 | 26.33 | 25.51 | 25.71 | 958,596 | +0.15(+0.58%) |
May 12, 2015 | 25.06 | 25.61 | 25.01 | 25.56 | 532,525 | +0.50(+1.98%) |
May 11, 2015 | 24.77 | 25.21 | 24.72 | 25.06 | 368,467 | +0.35(+1.40%) |
May 08, 2015 | 24.57 | 24.86 | 24.07 | 24.72 | 749,027 | +0.30(+1.22%) |
May 07, 2015 | 23.63 | 24.42 | 23.63 | 24.42 | 663,569 | +0.74(+3.14%) |
May 06, 2015 | 24.62 | 24.72 | 23.53 | 23.68 | 780,193 | -0.69(-2.85%) |
May 05, 2015 | 25.16 | 25.36 | 24.27 | 24.37 | 682,800 | -0.40(-1.60%) |
May 04, 2015 | 25.46 | 25.51 | 24.37 | 24.77 | 972,729 | -0.30(-1.19%) |