Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.34 | 20.94 | 20.23 | 20.72 | 415,924 | +0.46(+2.27%) |
Jul 30, 2015 | 19.93 | 20.28 | 19.79 | 20.26 | 373,117 | +0.26(+1.30%) |
Jul 29, 2015 | 19.91 | 20.12 | 19.67 | 20.00 | 298,515 | +0.07(+0.35%) |
Jul 28, 2015 | 19.55 | 19.96 | 19.43 | 19.93 | 295,924 | +0.40(+2.05%) |
Jul 27, 2015 | 19.53 | 19.63 | 19.41 | 19.53 | 233,392 | -0.12(-0.61%) |
Jul 24, 2015 | 19.64 | 19.73 | 19.54 | 19.65 | 259,619 | +0.00(+0.00%) |
Jul 23, 2015 | 19.83 | 19.93 | 19.56 | 19.65 | 249,307 | -0.18(-0.91%) |
Jul 22, 2015 | 19.80 | 19.88 | 19.68 | 19.83 | 212,486 | -0.08(-0.40%) |
Jul 21, 2015 | 19.80 | 20.02 | 19.73 | 19.91 | 238,533 | +0.09(+0.45%) |
Jul 20, 2015 | 19.81 | 20.03 | 19.68 | 19.82 | 307,952 | +0.08(+0.41%) |
Jul 17, 2015 | 19.58 | 19.94 | 19.43 | 19.74 | 278,025 | +0.13(+0.66%) |
Jul 16, 2015 | 19.76 | 19.94 | 19.54 | 19.61 | 287,745 | -0.14(-0.71%) |
Jul 15, 2015 | 19.66 | 19.77 | 19.57 | 19.75 | 294,901 | +0.09(+0.46%) |
Jul 14, 2015 | 19.69 | 19.84 | 19.57 | 19.66 | 332,778 | -0.08(-0.41%) |
Jul 13, 2015 | 19.84 | 19.86 | 19.59 | 19.74 | 307,922 | +0.09(+0.46%) |
Jul 10, 2015 | 19.21 | 19.75 | 19.03 | 19.65 | 599,614 | +0.66(+3.48%) |
Jul 09, 2015 | 18.94 | 19.11 | 18.88 | 18.99 | 440,810 | +0.22(+1.17%) |
Jul 08, 2015 | 18.95 | 18.95 | 18.55 | 18.77 | 549,802 | -0.31(-1.62%) |
Jul 07, 2015 | 18.80 | 19.16 | 18.61 | 19.08 | 537,442 | +0.14(+0.74%) |
Jul 06, 2015 | 18.80 | 19.10 | 18.63 | 18.94 | 608,742 | -0.04(-0.21%) |
Jul 02, 2015 | 19.32 | 18.98 | 18.98 | 18.98 | 390,400 | -0.30(-1.56%) |
Jul 01, 2015 | 19.28 | 19.55 | 19.13 | 19.28 | 745,729 | +0.16(+0.84%) |
Jun 30, 2015 | 19.28 | 19.38 | 18.69 | 19.12 | 719,914 | -0.05(-0.26%) |
Jun 29, 2015 | 19.79 | 20.05 | 19.12 | 19.17 | 2,057,558 | -0.78(-3.91%) |
Jun 26, 2015 | 20.43 | 20.58 | 19.89 | 19.95 | 1,856,223 | -0.42(-2.06%) |
Jun 25, 2015 | 20.29 | 20.44 | 20.02 | 20.37 | 1,088,660 | +0.04(+0.20%) |
Jun 24, 2015 | 21.33 | 21.50 | 20.18 | 20.33 | 2,993,894 | -1.19(-5.53%) |
Jun 23, 2015 | 18.82 | 21.62 | 18.55 | 21.52 | 11,259,643 | +6.21(+40.56%) |
Jun 22, 2015 | 15.25 | 15.39 | 15.01 | 15.31 | 567,634 | +0.06(+0.39%) |
Jun 19, 2015 | 15.13 | 15.32 | 15.11 | 15.25 | 457,995 | +0.07(+0.46%) |
Jun 18, 2015 | 14.98 | 15.23 | 14.87 | 15.18 | 378,067 | +0.22(+1.47%) |
Jun 17, 2015 | 14.99 | 15.03 | 14.82 | 14.96 | 506,882 | +0.02(+0.13%) |
Jun 16, 2015 | 14.99 | 15.00 | 14.78 | 14.94 | 314,390 | -0.05(-0.33%) |
Jun 15, 2015 | 14.83 | 15.00 | 14.74 | 14.99 | 274,095 | +0.02(+0.13%) |
Jun 12, 2015 | 15.01 | 15.09 | 14.95 | 14.97 | 280,311 | -0.07(-0.47%) |
Jun 11, 2015 | 14.97 | 15.10 | 14.97 | 15.04 | 145,793 | +0.06(+0.40%) |
Jun 10, 2015 | 14.94 | 15.17 | 14.86 | 14.98 | 547,837 | +0.06(+0.40%) |
Jun 09, 2015 | 14.91 | 15.00 | 14.63 | 14.92 | 281,666 | +0.00(+0.00%) |
Jun 08, 2015 | 15.01 | 15.03 | 14.90 | 14.92 | 224,558 | -0.11(-0.73%) |
Jun 05, 2015 | 14.88 | 15.06 | 14.74 | 15.03 | 265,184 | +0.11(+0.74%) |
Jun 04, 2015 | 15.05 | 15.10 | 14.88 | 14.92 | 184,672 | -0.21(-1.39%) |
Jun 03, 2015 | 14.98 | 15.25 | 14.86 | 15.13 | 432,163 | +0.23(+1.54%) |
Jun 02, 2015 | 14.72 | 15.04 | 14.65 | 14.90 | 466,414 | +0.11(+0.74%) |
Jun 01, 2015 | 14.74 | 14.84 | 14.59 | 14.79 | 388,160 | +0.14(+0.96%) |
May 29, 2015 | 14.90 | 14.93 | 14.65 | 14.65 | 380,104 | -0.27(-1.81%) |
May 28, 2015 | 15.05 | 15.05 | 14.77 | 14.92 | 395,402 | -0.14(-0.93%) |
May 27, 2015 | 14.84 | 15.15 | 14.72 | 15.06 | 442,832 | +0.20(+1.35%) |
May 26, 2015 | 15.25 | 15.26 | 14.66 | 14.86 | 702,737 | -0.38(-2.49%) |
May 22, 2015 | 15.21 | 15.24 | 15.24 | 15.24 | 1,177,200 | -0.01(-0.07%) |
May 21, 2015 | 15.40 | 15.40 | 15.24 | 15.25 | 850,673 | -0.13(-0.85%) |
May 20, 2015 | 15.45 | 15.50 | 15.31 | 15.38 | 415,767 | -0.07(-0.45%) |
May 19, 2015 | 15.39 | 15.47 | 15.22 | 15.45 | 542,008 | +0.05(+0.32%) |
May 18, 2015 | 15.44 | 15.49 | 15.37 | 15.40 | 502,037 | -0.01(-0.06%) |
May 15, 2015 | 15.34 | 15.53 | 15.27 | 15.41 | 429,832 | +0.05(+0.33%) |
May 14, 2015 | 15.50 | 15.50 | 15.29 | 15.36 | 512,151 | -0.12(-0.78%) |
May 13, 2015 | 15.65 | 15.74 | 15.38 | 15.48 | 730,537 | +0.09(+0.58%) |
May 12, 2015 | 15.35 | 15.42 | 15.09 | 15.39 | 991,394 | -0.05(-0.32%) |
May 11, 2015 | 15.19 | 15.65 | 15.15 | 15.44 | 704,244 | +0.26(+1.71%) |
May 08, 2015 | 15.17 | 15.65 | 15.00 | 15.18 | 2,735,928 | -1.54(-9.21%) |
May 07, 2015 | 16.70 | 16.90 | 16.58 | 16.72 | 322,003 | +0.05(+0.30%) |
May 06, 2015 | 16.25 | 16.69 | 16.25 | 16.67 | 496,273 | +0.43(+2.65%) |
May 05, 2015 | 16.37 | 16.52 | 16.07 | 16.24 | 345,405 | -0.20(-1.22%) |
May 04, 2015 | 16.44 | 16.68 | 16.35 | 16.44 | 184,886 | +0.10(+0.61%) |