Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.28 | 22.12 | 18.90 | 19.04 | 40,533 | -2.24(-10.53%) |
Jul 30, 2015 | 17.08 | 26.46 | 17.08 | 21.28 | 256,100 | +5.18(+32.17%) |
Jul 29, 2015 | 16.80 | 18.06 | 16.10 | 16.10 | 20,019 | +0.56(+3.60%) |
Jul 28, 2015 | 15.40 | 16.38 | 14.98 | 15.54 | 15,897 | +0.00(+0.00%) |
Jul 27, 2015 | 18.06 | 18.06 | 13.30 | 15.54 | 35,257 | -3.08(-16.54%) |
Jul 24, 2015 | 18.62 | 19.46 | 18.34 | 18.62 | 15,937 | +0.00(+0.00%) |
Jul 23, 2015 | 19.88 | 20.58 | 18.20 | 18.62 | 25,456 | -1.26(-6.34%) |
Jul 22, 2015 | 21.14 | 21.21 | 19.74 | 19.88 | 19,158 | -1.12(-5.33%) |
Jul 21, 2015 | 22.26 | 22.96 | 20.72 | 21.00 | 9,078 | -1.12(-5.06%) |
Jul 20, 2015 | 23.10 | 24.08 | 21.77 | 22.12 | 5,751 | -0.56(-2.47%) |
Jul 17, 2015 | 23.52 | 23.94 | 22.54 | 22.68 | 9,221 | -0.84(-3.57%) |
Jul 16, 2015 | 23.80 | 24.50 | 23.24 | 23.52 | 10,188 | +0.14(+0.60%) |
Jul 15, 2015 | 22.82 | 23.52 | 22.82 | 23.38 | 12,981 | +0.56(+2.45%) |
Jul 14, 2015 | 22.26 | 23.10 | 22.12 | 22.82 | 10,204 | +0.70(+3.16%) |
Jul 13, 2015 | 21.14 | 22.12 | 21.14 | 22.12 | 6,902 | +0.98(+4.64%) |
Jul 10, 2015 | 20.58 | 21.70 | 20.30 | 21.14 | 12,862 | +0.56(+2.72%) |
Jul 09, 2015 | 21.42 | 21.56 | 20.30 | 20.58 | 10,160 | -0.42(-2.00%) |
Jul 08, 2015 | 21.42 | 21.42 | 20.72 | 21.00 | 14,003 | -0.42(-1.96%) |
Jul 07, 2015 | 21.42 | 21.70 | 21.28 | 21.42 | 10,910 | +0.14(+0.66%) |
Jul 06, 2015 | 21.42 | 21.56 | 21.00 | 21.28 | 13,367 | -0.14(-0.65%) |
Jul 02, 2015 | 21.42 | 21.42 | 21.42 | 21.42 | 11,357 | +0.00(+0.00%) |
Jul 01, 2015 | 22.40 | 22.40 | 21.28 | 21.42 | 12,395 | -0.84(-3.77%) |
Jun 30, 2015 | 22.26 | 22.68 | 21.98 | 22.26 | 17,120 | +0.28(+1.27%) |
Jun 29, 2015 | 22.40 | 22.68 | 21.56 | 21.98 | 32,321 | -0.56(-2.48%) |
Jun 26, 2015 | 23.80 | 23.80 | 21.70 | 22.54 | 523,712 | -1.12(-4.73%) |
Jun 25, 2015 | 23.52 | 23.66 | 23.10 | 23.66 | 11,724 | +0.42(+1.81%) |
Jun 24, 2015 | 23.24 | 23.38 | 22.96 | 23.24 | 7,892 | -0.14(-0.60%) |
Jun 23, 2015 | 22.68 | 23.38 | 22.82 | 23.38 | 8,309 | +0.56(+2.45%) |
Jun 22, 2015 | 22.54 | 22.96 | 22.12 | 22.82 | 13,235 | +0.42(+1.88%) |
Jun 19, 2015 | 23.10 | 23.10 | 22.40 | 22.40 | 22,755 | -0.98(-4.19%) |
Jun 18, 2015 | 22.26 | 23.52 | 21.98 | 23.38 | 25,065 | +1.26(+5.70%) |
Jun 17, 2015 | 22.54 | 22.68 | 21.98 | 22.12 | 9,048 | -0.14(-0.63%) |
Jun 16, 2015 | 21.70 | 22.54 | 21.42 | 22.26 | 21,562 | +0.56(+2.58%) |
Jun 15, 2015 | 21.70 | 22.26 | 21.28 | 21.70 | 13,412 | +0.00(+0.00%) |
Jun 12, 2015 | 22.68 | 22.68 | 21.14 | 21.70 | 18,026 | -0.84(-3.73%) |
Jun 11, 2015 | 22.82 | 23.10 | 22.26 | 22.54 | 16,061 | -0.42(-1.83%) |
Jun 10, 2015 | 22.12 | 23.10 | 22.12 | 22.96 | 11,357 | +0.98(+4.46%) |
Jun 09, 2015 | 21.84 | 22.12 | 21.56 | 21.98 | 8,411 | +0.14(+0.64%) |
Jun 08, 2015 | 22.12 | 22.26 | 21.70 | 21.84 | 7,826 | -0.42(-1.89%) |
Jun 05, 2015 | 22.12 | 22.54 | 21.42 | 22.26 | 10,706 | +0.14(+0.63%) |
Jun 04, 2015 | 22.68 | 23.10 | 22.12 | 22.12 | 19,354 | -0.70(-3.07%) |
Jun 03, 2015 | 21.14 | 23.24 | 21.14 | 22.82 | 27,287 | +1.68(+7.95%) |
Jun 02, 2015 | 20.86 | 21.42 | 20.72 | 21.14 | 22,794 | +0.28(+1.34%) |
Jun 01, 2015 | 21.56 | 21.28 | 20.58 | 20.86 | 21,667 | -0.42(-1.97%) |
May 29, 2015 | 21.56 | 21.84 | 21.00 | 21.28 | 7,572 | -0.42(-1.94%) |
May 28, 2015 | 21.56 | 21.84 | 21.14 | 21.70 | 7,711 | -0.28(-1.27%) |
May 27, 2015 | 21.28 | 22.12 | 20.86 | 21.98 | 18,855 | +0.56(+2.61%) |
May 26, 2015 | 21.28 | 21.56 | 20.86 | 21.42 | 16,551 | -0.28(-1.29%) |
May 22, 2015 | 21.84 | 21.70 | 21.70 | 21.70 | 14,271 | +0.14(+0.65%) |
May 21, 2015 | 22.12 | 22.68 | 21.42 | 21.56 | 16,347 | -0.70(-3.14%) |
May 20, 2015 | 22.96 | 22.96 | 21.98 | 22.26 | 12,874 | -0.28(-1.24%) |
May 19, 2015 | 22.82 | 22.96 | 22.40 | 22.54 | 11,746 | -0.28(-1.23%) |
May 18, 2015 | 22.40 | 22.82 | 22.40 | 22.82 | 19,362 | +0.00(+0.00%) |
May 15, 2015 | 23.52 | 23.66 | 22.68 | 22.82 | 17,329 | -0.91(-3.83%) |
May 14, 2015 | 24.36 | 24.36 | 23.10 | 23.73 | 19,688 | +0.35(+1.50%) |
May 13, 2015 | 23.10 | 24.36 | 23.10 | 23.38 | 18,041 | +0.84(+3.73%) |
May 12, 2015 | 23.10 | 22.96 | 22.12 | 22.54 | 14,242 | -0.42(-1.83%) |
May 11, 2015 | 22.12 | 23.24 | 21.84 | 22.96 | 14,240 | +0.42(+1.86%) |
May 08, 2015 | 24.36 | 24.36 | 22.26 | 22.54 | 39,226 | -1.26(-5.29%) |
May 07, 2015 | 22.82 | 24.08 | 21.35 | 23.80 | 52,442 | +0.84(+3.66%) |
May 06, 2015 | 22.96 | 22.96 | 22.40 | 22.96 | 13,288 | -0.14(-0.61%) |
May 05, 2015 | 23.80 | 23.98 | 21.14 | 23.10 | 51,147 | -0.84(-3.51%) |
May 04, 2015 | 23.52 | 24.55 | 23.52 | 23.94 | 17,264 | +0.14(+0.59%) |