Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.01 | 16.06 | 15.81 | 15.87 | 338,497 | -0.07(-0.44%) |
Jul 30, 2015 | 15.90 | 16.04 | 15.89 | 15.94 | 289,236 | +0.02(+0.13%) |
Jul 29, 2015 | 16.04 | 16.26 | 15.82 | 15.92 | 329,677 | -0.11(-0.69%) |
Jul 28, 2015 | 16.31 | 16.31 | 15.93 | 16.03 | 1,314,749 | -0.18(-1.11%) |
Jul 27, 2015 | 16.50 | 16.52 | 16.12 | 16.21 | 632,090 | -0.34(-2.05%) |
Jul 24, 2015 | 19.56 | 19.73 | 15.88 | 16.55 | 2,614,785 | -3.20(-16.20%) |
Jul 23, 2015 | 19.86 | 20.01 | 19.61 | 19.75 | 431,443 | -0.11(-0.55%) |
Jul 22, 2015 | 20.02 | 20.08 | 19.65 | 19.86 | 336,935 | -0.27(-1.34%) |
Jul 21, 2015 | 20.31 | 20.59 | 19.98 | 20.13 | 183,460 | -0.19(-0.94%) |
Jul 20, 2015 | 20.56 | 20.56 | 20.30 | 20.32 | 191,251 | -0.28(-1.36%) |
Jul 17, 2015 | 20.93 | 20.95 | 20.51 | 20.60 | 209,668 | -0.34(-1.62%) |
Jul 16, 2015 | 20.94 | 21.20 | 20.84 | 20.94 | 254,754 | +0.13(+0.62%) |
Jul 15, 2015 | 20.85 | 20.94 | 20.70 | 20.81 | 319,408 | -0.04(-0.19%) |
Jul 14, 2015 | 20.40 | 21.05 | 20.40 | 20.85 | 537,644 | +0.44(+2.16%) |
Jul 13, 2015 | 20.10 | 20.48 | 20.08 | 20.41 | 395,986 | +0.39(+1.95%) |
Jul 10, 2015 | 19.76 | 20.02 | 19.75 | 20.02 | 487,026 | +0.53(+2.72%) |
Jul 09, 2015 | 19.53 | 19.84 | 19.40 | 19.49 | 430,056 | +0.27(+1.40%) |
Jul 08, 2015 | 19.64 | 19.64 | 19.09 | 19.22 | 214,325 | -0.59(-2.98%) |
Jul 07, 2015 | 19.56 | 19.85 | 19.00 | 19.81 | 501,088 | +0.17(+0.87%) |
Jul 06, 2015 | 19.88 | 20.03 | 19.46 | 19.64 | 363,854 | -0.30(-1.50%) |
Jul 02, 2015 | 20.33 | 19.94 | 19.94 | 19.94 | 369,800 | -0.30(-1.48%) |
Jul 01, 2015 | 20.21 | 20.40 | 20.05 | 20.24 | 325,740 | +0.25(+1.25%) |
Jun 30, 2015 | 20.26 | 20.50 | 19.77 | 19.99 | 424,409 | -0.09(-0.45%) |
Jun 29, 2015 | 20.32 | 20.50 | 19.95 | 20.08 | 411,933 | -0.43(-2.10%) |
Jun 26, 2015 | 20.80 | 20.83 | 20.37 | 20.51 | 467,981 | -0.17(-0.82%) |
Jun 25, 2015 | 20.76 | 20.81 | 20.49 | 20.68 | 265,070 | -0.02(-0.10%) |
Jun 24, 2015 | 21.02 | 21.11 | 20.65 | 20.70 | 214,936 | -0.34(-1.62%) |
Jun 23, 2015 | 20.93 | 21.05 | 20.85 | 21.04 | 276,484 | +0.13(+0.62%) |
Jun 22, 2015 | 20.90 | 20.99 | 20.72 | 20.91 | 199,407 | +0.16(+0.77%) |
Jun 19, 2015 | 20.94 | 20.94 | 20.66 | 20.75 | 436,529 | -0.11(-0.53%) |
Jun 18, 2015 | 20.36 | 20.93 | 20.26 | 20.86 | 313,800 | +0.59(+2.91%) |
Jun 17, 2015 | 20.47 | 20.51 | 20.20 | 20.27 | 154,719 | -0.15(-0.73%) |
Jun 16, 2015 | 20.22 | 20.49 | 20.07 | 20.42 | 171,639 | +0.11(+0.54%) |
Jun 15, 2015 | 20.51 | 20.51 | 20.11 | 20.31 | 203,943 | -0.40(-1.93%) |
Jun 12, 2015 | 20.50 | 20.79 | 20.43 | 20.71 | 145,144 | +0.11(+0.53%) |
Jun 11, 2015 | 20.86 | 20.86 | 20.42 | 20.60 | 198,847 | -0.15(-0.72%) |
Jun 10, 2015 | 20.42 | 20.84 | 20.42 | 20.75 | 238,041 | +0.43(+2.12%) |
Jun 09, 2015 | 20.50 | 20.50 | 20.15 | 20.32 | 221,127 | -0.16(-0.78%) |
Jun 08, 2015 | 20.60 | 20.66 | 20.18 | 20.48 | 196,198 | -0.19(-0.92%) |
Jun 05, 2015 | 20.30 | 20.78 | 20.15 | 20.67 | 191,260 | +0.25(+1.22%) |
Jun 04, 2015 | 21.00 | 21.15 | 20.30 | 20.42 | 212,755 | -0.73(-3.45%) |
Jun 03, 2015 | 20.96 | 21.33 | 20.92 | 21.15 | 505,610 | +0.20(+0.95%) |
Jun 02, 2015 | 20.44 | 21.04 | 20.44 | 20.95 | 326,158 | +0.38(+1.85%) |
Jun 01, 2015 | 20.68 | 20.86 | 20.35 | 20.57 | 270,595 | +0.03(+0.15%) |
May 29, 2015 | 20.73 | 20.74 | 20.33 | 20.54 | 238,990 | -0.23(-1.11%) |
May 28, 2015 | 20.42 | 20.82 | 20.38 | 20.77 | 308,004 | +0.28(+1.37%) |
May 27, 2015 | 20.54 | 20.65 | 20.39 | 20.49 | 306,300 | +0.01(+0.05%) |
May 26, 2015 | 20.97 | 20.99 | 20.40 | 20.48 | 298,492 | -0.52(-2.48%) |
May 22, 2015 | 20.72 | 21.00 | 21.00 | 21.00 | 524,900 | +0.27(+1.30%) |
May 21, 2015 | 20.92 | 21.00 | 20.51 | 20.73 | 242,183 | -0.24(-1.14%) |
May 20, 2015 | 20.98 | 21.09 | 20.77 | 20.97 | 262,829 | +0.04(+0.19%) |
May 19, 2015 | 21.09 | 21.11 | 20.91 | 20.93 | 214,258 | -0.13(-0.62%) |
May 18, 2015 | 20.67 | 21.14 | 20.40 | 21.06 | 396,675 | +0.35(+1.69%) |
May 15, 2015 | 20.84 | 20.88 | 20.69 | 20.71 | 200,636 | -0.12(-0.58%) |
May 14, 2015 | 20.73 | 20.85 | 20.45 | 20.83 | 494,284 | +0.20(+0.97%) |
May 13, 2015 | 20.74 | 21.05 | 20.63 | 20.63 | 488,157 | -0.12(-0.58%) |
May 12, 2015 | 21.00 | 21.00 | 20.54 | 20.75 | 317,621 | -0.35(-1.66%) |
May 11, 2015 | 21.40 | 21.54 | 21.08 | 21.10 | 482,656 | -0.29(-1.36%) |
May 08, 2015 | 21.47 | 21.50 | 21.26 | 21.39 | 339,412 | +0.09(+0.42%) |
May 07, 2015 | 21.37 | 21.60 | 21.26 | 21.30 | 551,696 | -0.09(-0.42%) |
May 06, 2015 | 21.40 | 21.56 | 21.14 | 21.39 | 437,458 | +0.10(+0.47%) |
May 05, 2015 | 22.29 | 22.41 | 21.24 | 21.29 | 707,087 | -0.92(-4.14%) |
May 04, 2015 | 21.95 | 22.35 | 21.95 | 22.21 | 518,675 | +0.35(+1.60%) |