Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.71 | 18.90 | 18.15 | 18.20 | 1,347,924 | -0.39(-2.10%) |
Jul 30, 2015 | 19.04 | 20.44 | 17.79 | 18.59 | 4,551,585 | +0.95(+5.39%) |
Jul 29, 2015 | 17.15 | 17.91 | 16.91 | 17.64 | 1,069,690 | +0.38(+2.20%) |
Jul 28, 2015 | 16.54 | 17.48 | 16.12 | 17.26 | 584,661 | +0.87(+5.31%) |
Jul 27, 2015 | 16.45 | 16.89 | 16.18 | 16.39 | 658,844 | -0.36(-2.15%) |
Jul 24, 2015 | 17.44 | 17.69 | 16.46 | 16.75 | 970,112 | -0.80(-4.56%) |
Jul 23, 2015 | 16.74 | 17.74 | 16.72 | 17.55 | 1,160,362 | +0.85(+5.09%) |
Jul 22, 2015 | 16.92 | 17.03 | 16.22 | 16.70 | 1,463,214 | -0.37(-2.17%) |
Jul 21, 2015 | 17.06 | 17.93 | 17.06 | 17.07 | 1,079,151 | -0.04(-0.23%) |
Jul 20, 2015 | 17.34 | 17.45 | 16.56 | 17.11 | 911,677 | -0.23(-1.33%) |
Jul 17, 2015 | 18.84 | 18.97 | 17.25 | 17.34 | 1,800,021 | -1.57(-8.30%) |
Jul 16, 2015 | 19.51 | 19.78 | 18.83 | 18.91 | 869,068 | -0.42(-2.17%) |
Jul 15, 2015 | 20.16 | 20.17 | 19.26 | 19.33 | 676,025 | -0.87(-4.31%) |
Jul 14, 2015 | 19.57 | 20.40 | 19.57 | 20.20 | 664,778 | +0.57(+2.90%) |
Jul 13, 2015 | 19.21 | 20.14 | 19.03 | 19.63 | 796,185 | +0.39(+2.03%) |
Jul 10, 2015 | 19.42 | 19.71 | 18.97 | 19.24 | 418,461 | +0.00(+0.00%) |
Jul 09, 2015 | 19.52 | 19.58 | 19.15 | 19.24 | 503,189 | +0.21(+1.10%) |
Jul 08, 2015 | 19.45 | 19.89 | 18.62 | 19.03 | 1,176,975 | -0.65(-3.30%) |
Jul 07, 2015 | 19.08 | 19.92 | 18.13 | 19.68 | 1,240,570 | +0.60(+3.14%) |
Jul 06, 2015 | 19.14 | 19.66 | 18.91 | 19.08 | 985,813 | -0.55(-2.80%) |
Jul 02, 2015 | 19.63 | 19.63 | 19.63 | 19.63 | 483,800 | +0.11(+0.56%) |
Jul 01, 2015 | 20.53 | 20.67 | 19.44 | 19.52 | 1,462,944 | -1.01(-4.92%) |
Jun 30, 2015 | 21.00 | 21.05 | 20.10 | 20.53 | 729,648 | -0.35(-1.68%) |
Jun 29, 2015 | 20.75 | 21.37 | 20.65 | 20.88 | 540,386 | -0.33(-1.56%) |
Jun 26, 2015 | 20.55 | 21.25 | 20.19 | 21.21 | 1,180,434 | +0.59(+2.86%) |
Jun 25, 2015 | 21.12 | 21.17 | 20.43 | 20.62 | 837,558 | -0.52(-2.46%) |
Jun 24, 2015 | 21.48 | 21.72 | 20.96 | 21.14 | 641,521 | -0.45(-2.08%) |
Jun 23, 2015 | 20.81 | 21.79 | 20.81 | 21.59 | 724,957 | +0.78(+3.75%) |
Jun 22, 2015 | 20.83 | 21.05 | 20.56 | 20.81 | 541,715 | +0.02(+0.10%) |
Jun 19, 2015 | 20.85 | 20.88 | 20.58 | 20.79 | 906,353 | -0.08(-0.38%) |
Jun 18, 2015 | 21.49 | 21.63 | 20.51 | 20.87 | 1,086,695 | -0.52(-2.43%) |
Jun 17, 2015 | 21.75 | 22.22 | 21.32 | 21.39 | 663,451 | -0.18(-0.83%) |
Jun 16, 2015 | 21.49 | 21.63 | 21.11 | 21.57 | 561,582 | +0.03(+0.14%) |
Jun 15, 2015 | 21.46 | 21.69 | 20.93 | 21.54 | 616,074 | -0.18(-0.83%) |
Jun 12, 2015 | 21.56 | 22.05 | 21.31 | 21.72 | 974,836 | +0.06(+0.28%) |
Jun 11, 2015 | 21.81 | 21.81 | 21.38 | 21.66 | 831,599 | +0.23(+1.07%) |
Jun 10, 2015 | 21.30 | 21.70 | 21.10 | 21.43 | 590,976 | +0.44(+2.10%) |
Jun 09, 2015 | 21.48 | 21.88 | 20.94 | 20.99 | 690,694 | -0.25(-1.18%) |
Jun 08, 2015 | 21.48 | 21.78 | 21.04 | 21.24 | 544,109 | -0.34(-1.58%) |
Jun 05, 2015 | 21.29 | 22.11 | 21.23 | 21.58 | 575,954 | +0.13(+0.61%) |
Jun 04, 2015 | 21.85 | 21.96 | 21.37 | 21.45 | 868,454 | -0.59(-2.68%) |
Jun 03, 2015 | 22.08 | 22.27 | 21.74 | 22.04 | 876,127 | -0.18(-0.81%) |
Jun 02, 2015 | 22.09 | 22.68 | 22.05 | 22.22 | 856,764 | +0.29(+1.32%) |
Jun 01, 2015 | 22.38 | 22.46 | 21.76 | 21.93 | 777,975 | -0.32(-1.44%) |
May 29, 2015 | 22.50 | 23.15 | 22.22 | 22.25 | 668,694 | -0.24(-1.07%) |
May 28, 2015 | 22.01 | 22.50 | 21.76 | 22.49 | 1,119,120 | +0.28(+1.26%) |
May 27, 2015 | 22.05 | 22.68 | 21.97 | 22.21 | 710,154 | +0.06(+0.27%) |
May 26, 2015 | 22.61 | 22.81 | 22.05 | 22.15 | 618,365 | -0.78(-3.40%) |
May 22, 2015 | 22.80 | 22.93 | 22.93 | 22.93 | 586,700 | -0.20(-0.86%) |
May 21, 2015 | 23.16 | 23.75 | 22.73 | 23.13 | 883,651 | +0.13(+0.57%) |
May 20, 2015 | 22.50 | 23.07 | 22.37 | 23.00 | 819,647 | +0.63(+2.82%) |
May 19, 2015 | 22.36 | 22.55 | 21.87 | 22.37 | 882,631 | -0.31(-1.37%) |
May 18, 2015 | 22.65 | 22.81 | 22.14 | 22.68 | 669,005 | -0.02(-0.09%) |
May 15, 2015 | 22.62 | 23.14 | 21.82 | 22.70 | 865,866 | -0.20(-0.87%) |
May 14, 2015 | 24.04 | 24.24 | 22.75 | 22.90 | 708,959 | -1.14(-4.74%) |
May 13, 2015 | 24.44 | 24.72 | 23.67 | 24.04 | 712,947 | -0.40(-1.64%) |
May 12, 2015 | 23.76 | 24.71 | 23.45 | 24.44 | 963,539 | +0.76(+3.21%) |
May 11, 2015 | 23.33 | 23.86 | 22.75 | 23.68 | 808,644 | +0.32(+1.37%) |
May 08, 2015 | 22.99 | 23.41 | 22.04 | 23.36 | 708,186 | +0.81(+3.59%) |
May 07, 2015 | 23.63 | 23.67 | 22.11 | 22.55 | 754,578 | -1.32(-5.53%) |
May 06, 2015 | 24.74 | 25.01 | 23.52 | 23.87 | 1,241,608 | -0.42(-1.73%) |
May 05, 2015 | 22.80 | 24.84 | 22.52 | 24.29 | 2,085,240 | +1.88(+8.39%) |
May 04, 2015 | 23.00 | 23.30 | 22.35 | 22.41 | 705,655 | -0.50(-2.18%) |