Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.65 | 18.72 | 16.95 | 18.43 | 2,970,858 | +0.56(+3.13%) |
Jul 30, 2015 | 17.78 | 18.04 | 17.55 | 17.87 | 428,809 | -0.05(-0.28%) |
Jul 29, 2015 | 17.36 | 18.06 | 17.32 | 17.92 | 837,009 | +0.60(+3.46%) |
Jul 28, 2015 | 17.50 | 17.66 | 17.18 | 17.32 | 962,549 | -0.04(-0.23%) |
Jul 27, 2015 | 17.01 | 17.56 | 16.88 | 17.36 | 916,213 | +0.17(+0.99%) |
Jul 24, 2015 | 17.64 | 17.71 | 17.14 | 17.19 | 937,899 | -0.47(-2.66%) |
Jul 23, 2015 | 18.09 | 18.42 | 17.62 | 17.66 | 663,808 | -0.28(-1.56%) |
Jul 22, 2015 | 17.91 | 18.01 | 17.56 | 17.94 | 852,837 | -0.22(-1.21%) |
Jul 21, 2015 | 17.78 | 18.44 | 17.77 | 18.16 | 849,398 | +0.40(+2.25%) |
Jul 20, 2015 | 18.50 | 18.50 | 17.59 | 17.76 | 1,301,725 | -0.72(-3.90%) |
Jul 17, 2015 | 18.63 | 18.63 | 18.24 | 18.48 | 632,904 | -0.11(-0.59%) |
Jul 16, 2015 | 18.57 | 18.98 | 18.50 | 18.59 | 825,293 | +0.12(+0.65%) |
Jul 15, 2015 | 19.62 | 19.62 | 18.46 | 18.47 | 1,278,112 | -1.25(-6.34%) |
Jul 14, 2015 | 19.34 | 19.84 | 19.20 | 19.72 | 647,685 | +0.33(+1.70%) |
Jul 13, 2015 | 19.49 | 19.67 | 19.19 | 19.39 | 711,968 | +0.10(+0.52%) |
Jul 10, 2015 | 19.35 | 19.47 | 18.97 | 19.29 | 1,000,209 | +0.27(+1.42%) |
Jul 09, 2015 | 19.44 | 19.73 | 18.91 | 19.02 | 917,138 | +0.01(+0.05%) |
Jul 08, 2015 | 19.57 | 19.71 | 18.85 | 19.01 | 735,101 | -0.73(-3.70%) |
Jul 07, 2015 | 19.30 | 19.78 | 18.75 | 19.74 | 794,723 | +0.35(+1.81%) |
Jul 06, 2015 | 19.12 | 19.59 | 19.12 | 19.39 | 1,657,692 | -0.11(-0.56%) |
Jul 02, 2015 | 19.86 | 19.50 | 19.50 | 19.50 | 830,100 | -0.41(-2.06%) |
Jul 01, 2015 | 20.14 | 20.91 | 19.79 | 19.91 | 1,315,179 | +0.04(+0.20%) |
Jun 30, 2015 | 20.10 | 20.41 | 19.84 | 19.87 | 1,084,510 | -0.10(-0.50%) |
Jun 29, 2015 | 20.24 | 20.47 | 19.92 | 19.97 | 1,122,359 | -0.61(-2.96%) |
Jun 26, 2015 | 20.59 | 20.76 | 20.40 | 20.58 | 1,923,076 | +0.07(+0.34%) |
Jun 25, 2015 | 20.70 | 21.03 | 20.46 | 20.51 | 1,246,338 | -0.16(-0.77%) |
Jun 24, 2015 | 21.12 | 21.23 | 20.55 | 20.67 | 959,019 | -0.50(-2.36%) |
Jun 23, 2015 | 21.47 | 21.52 | 20.74 | 21.17 | 1,791,839 | -0.32(-1.49%) |
Jun 22, 2015 | 20.77 | 21.52 | 20.50 | 21.49 | 2,430,384 | +0.79(+3.82%) |
Jun 19, 2015 | 19.93 | 20.79 | 19.92 | 20.70 | 2,223,565 | +0.79(+3.97%) |
Jun 18, 2015 | 19.36 | 20.00 | 19.22 | 19.91 | 1,177,067 | +0.66(+3.43%) |
Jun 17, 2015 | 19.29 | 19.55 | 19.13 | 19.25 | 977,321 | +0.05(+0.26%) |
Jun 16, 2015 | 19.14 | 19.37 | 18.89 | 19.20 | 1,377,479 | +0.04(+0.21%) |
Jun 15, 2015 | 19.05 | 19.26 | 18.25 | 19.16 | 1,686,152 | -0.13(-0.67%) |
Jun 12, 2015 | 18.78 | 19.33 | 18.76 | 19.29 | 1,111,042 | +0.38(+2.01%) |
Jun 11, 2015 | 18.87 | 19.40 | 18.77 | 18.91 | 2,134,098 | +0.04(+0.21%) |
Jun 10, 2015 | 18.75 | 19.42 | 18.68 | 18.87 | 901,839 | +0.37(+2.00%) |
Jun 09, 2015 | 18.94 | 19.04 | 18.38 | 18.50 | 851,942 | -0.40(-2.12%) |
Jun 08, 2015 | 19.11 | 19.12 | 18.70 | 18.90 | 1,061,944 | -0.28(-1.46%) |
Jun 05, 2015 | 18.71 | 19.21 | 18.54 | 19.18 | 1,072,755 | +0.49(+2.62%) |
Jun 04, 2015 | 18.79 | 19.34 | 18.64 | 18.69 | 1,408,299 | -0.42(-2.20%) |
Jun 03, 2015 | 18.25 | 19.19 | 18.13 | 19.11 | 1,687,841 | +0.94(+5.17%) |
Jun 02, 2015 | 17.87 | 18.44 | 17.82 | 18.17 | 1,042,815 | +0.32(+1.79%) |
Jun 01, 2015 | 17.76 | 17.98 | 17.38 | 17.85 | 846,971 | +0.19(+1.08%) |
May 29, 2015 | 17.68 | 17.73 | 17.23 | 17.66 | 1,195,409 | -0.07(-0.39%) |
May 28, 2015 | 17.50 | 18.11 | 17.23 | 17.73 | 1,367,508 | +0.18(+1.03%) |
May 27, 2015 | 17.43 | 17.71 | 17.10 | 17.55 | 1,237,824 | +0.13(+0.75%) |
May 26, 2015 | 17.50 | 17.62 | 17.07 | 17.42 | 1,113,035 | -0.27(-1.53%) |
May 22, 2015 | 18.00 | 17.69 | 17.69 | 17.69 | 1,047,800 | -0.40(-2.21%) |
May 21, 2015 | 18.09 | 18.32 | 17.62 | 18.09 | 1,505,957 | +0.15(+0.84%) |
May 20, 2015 | 17.26 | 18.17 | 17.12 | 17.94 | 1,773,160 | +0.94(+5.53%) |
May 19, 2015 | 17.18 | 17.37 | 16.83 | 17.00 | 897,693 | -0.27(-1.56%) |
May 18, 2015 | 16.80 | 17.32 | 16.70 | 17.27 | 1,060,402 | +0.43(+2.55%) |
May 15, 2015 | 17.05 | 17.48 | 16.80 | 16.84 | 1,414,145 | -0.27(-1.58%) |
May 14, 2015 | 17.03 | 17.40 | 16.67 | 17.11 | 1,194,673 | +0.15(+0.88%) |
May 13, 2015 | 16.19 | 17.46 | 15.76 | 16.96 | 2,747,160 | +0.77(+4.76%) |
May 12, 2015 | 17.18 | 17.78 | 15.34 | 16.19 | 7,526,597 | -2.26(-12.25%) |
May 11, 2015 | 18.34 | 18.55 | 17.95 | 18.45 | 960,293 | -0.07(-0.38%) |
May 08, 2015 | 18.27 | 18.60 | 17.98 | 18.52 | 656,022 | +0.45(+2.49%) |
May 07, 2015 | 18.08 | 18.21 | 17.57 | 18.07 | 977,699 | -0.09(-0.50%) |
May 06, 2015 | 18.26 | 18.45 | 17.83 | 18.16 | 455,561 | +0.07(+0.39%) |
May 05, 2015 | 18.16 | 18.67 | 18.02 | 18.09 | 510,914 | -0.09(-0.50%) |
May 04, 2015 | 18.13 | 18.58 | 18.10 | 18.18 | 548,650 | +0.10(+0.55%) |