Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.60 | 18.80 | 18.59 | 18.61 | 221,596 | +0.09(+0.49%) |
Jul 30, 2015 | 18.37 | 18.58 | 18.34 | 18.52 | 215,645 | -0.29(-1.54%) |
Jul 29, 2015 | 18.65 | 18.84 | 18.55 | 18.81 | 474,508 | +0.00(+0.00%) |
Jul 28, 2015 | 19.00 | 19.00 | 18.67 | 18.81 | 519,085 | +0.47(+2.56%) |
Jul 27, 2015 | 18.63 | 18.65 | 18.33 | 18.34 | 720,323 | -0.91(-4.75%) |
Jul 24, 2015 | 19.55 | 19.55 | 19.19 | 19.25 | 1,014,323 | -0.41(-2.06%) |
Jul 23, 2015 | 19.75 | 20.00 | 19.65 | 19.66 | 238,838 | -0.20(-1.01%) |
Jul 22, 2015 | 20.15 | 20.15 | 19.75 | 19.86 | 275,810 | -0.29(-1.44%) |
Jul 21, 2015 | 20.16 | 20.20 | 20.09 | 20.15 | 292,305 | -0.02(-0.10%) |
Jul 20, 2015 | 19.97 | 20.21 | 19.93 | 20.17 | 404,959 | +0.26(+1.31%) |
Jul 17, 2015 | 19.74 | 19.92 | 19.73 | 19.91 | 141,431 | +0.46(+2.37%) |
Jul 16, 2015 | 19.24 | 19.45 | 19.24 | 19.45 | 368,384 | +0.34(+1.78%) |
Jul 15, 2015 | 19.50 | 19.50 | 19.11 | 19.11 | 480,813 | -0.61(-3.09%) |
Jul 14, 2015 | 19.45 | 19.80 | 19.43 | 19.72 | 271,036 | +0.27(+1.39%) |
Jul 13, 2015 | 19.24 | 19.50 | 19.24 | 19.45 | 214,015 | +0.26(+1.35%) |
Jul 10, 2015 | 19.30 | 19.35 | 19.00 | 19.19 | 2,007,265 | +0.55(+2.95%) |
Jul 09, 2015 | 18.82 | 18.90 | 18.54 | 18.64 | 5,167,875 | +1.44(+8.34%) |
Jul 08, 2015 | 17.27 | 17.40 | 17.17 | 17.20 | 1,538,214 | -1.21(-6.57%) |
Jul 07, 2015 | 18.64 | 18.68 | 17.91 | 18.41 | 1,332,971 | -0.60(-3.13%) |
Jul 06, 2015 | 19.00 | 19.15 | 18.55 | 19.01 | 475,613 | -1.18(-5.84%) |
Jul 02, 2015 | 20.19 | 20.19 | 20.19 | 0 | +0.22(+1.09%) | |
Jul 01, 2015 | 20.19 | 20.19 | 19.92 | 19.97 | 400,268 | -0.08(-0.38%) |
Jun 30, 2015 | 20.15 | 20.15 | 19.90 | 20.05 | 642,295 | +0.57(+2.93%) |
Jun 29, 2015 | 19.76 | 19.82 | 19.46 | 19.48 | 401,867 | -0.95(-4.63%) |
Jun 26, 2015 | 20.61 | 20.79 | 20.42 | 20.43 | 2,724,319 | -0.43(-2.04%) |
Jun 25, 2015 | 20.95 | 20.99 | 20.81 | 20.85 | 418,311 | -0.22(-1.04%) |
Jun 24, 2015 | 20.96 | 21.15 | 20.95 | 21.07 | 486,176 | +0.57(+2.78%) |
Jun 23, 2015 | 20.40 | 20.52 | 20.36 | 20.50 | 646,388 | +0.27(+1.33%) |
Jun 22, 2015 | 20.14 | 20.30 | 20.14 | 20.23 | 620,090 | +0.32(+1.63%) |
Jun 19, 2015 | 19.89 | 20.04 | 19.84 | 19.91 | 730,816 | -0.14(-0.72%) |
Jun 18, 2015 | 19.91 | 20.08 | 19.84 | 20.05 | 1,079,748 | +0.16(+0.80%) |
Jun 17, 2015 | 19.90 | 20.14 | 19.78 | 19.89 | 867,091 | +0.02(+0.10%) |
Jun 16, 2015 | 19.96 | 19.96 | 19.76 | 19.87 | 120,553 | +0.03(+0.15%) |
Jun 15, 2015 | 19.82 | 20.07 | 19.81 | 19.84 | 286,541 | -0.38(-1.86%) |
Jun 12, 2015 | 20.29 | 20.29 | 20.11 | 20.21 | 170,075 | +0.11(+0.52%) |
Jun 11, 2015 | 20.03 | 20.14 | 19.98 | 20.11 | 244,425 | +0.09(+0.45%) |
Jun 10, 2015 | 19.89 | 20.03 | 19.70 | 20.02 | 567,270 | +0.03(+0.15%) |
Jun 09, 2015 | 19.95 | 20.09 | 19.80 | 19.99 | 220,015 | +0.13(+0.65%) |
Jun 08, 2015 | 20.08 | 20.11 | 19.85 | 19.86 | 296,017 | -0.21(-1.05%) |
Jun 05, 2015 | 20.04 | 20.07 | 19.85 | 20.07 | 550,756 | -0.17(-0.84%) |
Jun 04, 2015 | 20.46 | 20.46 | 20.17 | 20.24 | 218,016 | -0.24(-1.17%) |
Jun 03, 2015 | 20.46 | 20.50 | 20.25 | 20.48 | 500,408 | +0.28(+1.39%) |
Jun 02, 2015 | 20.20 | 20.23 | 20.05 | 20.20 | 752,362 | +0.23(+1.15%) |
Jun 01, 2015 | 20.15 | 20.22 | 19.92 | 19.97 | 583,329 | +0.01(+0.05%) |
May 29, 2015 | 20.00 | 20.15 | 19.93 | 19.96 | 248,755 | -0.11(-0.52%) |
May 28, 2015 | 20.09 | 20.16 | 19.96 | 20.07 | 668,217 | -0.36(-1.79%) |
May 27, 2015 | 20.32 | 20.22 | 20.43 | 308,916 | +0.11(+0.54%) | |
May 26, 2015 | 20.46 | 20.62 | 20.30 | 20.32 | 351,477 | -0.37(-1.79%) |
May 22, 2015 | 20.69 | 20.69 | 20.69 | 0 | +0.30(+1.47%) | |
May 21, 2015 | 20.27 | 20.40 | 20.15 | 20.39 | 311,519 | -0.11(-0.54%) |
May 20, 2015 | 20.36 | 20.53 | 20.35 | 20.50 | 442,694 | -0.26(-1.25%) |
May 19, 2015 | 20.89 | 20.90 | 20.75 | 20.76 | 768,213 | -0.12(-0.60%) |
May 18, 2015 | 20.92 | 20.93 | 20.80 | 20.89 | 442,504 | -0.14(-0.69%) |
May 15, 2015 | 21.06 | 20.94 | 21.03 | 261,637 | +0.10(+0.48%) | |
May 14, 2015 | 20.96 | 20.98 | 20.89 | 20.93 | 466,297 | +0.03(+0.14%) |
May 13, 2015 | 20.92 | 21.10 | 20.80 | 20.90 | 849,042 | +0.83(+4.14%) |
May 12, 2015 | 20.13 | 20.20 | 20.07 | 20.07 | 456,367 | -0.28(-1.38%) |
May 11, 2015 | 20.52 | 20.57 | 20.33 | 20.35 | 341,034 | +0.16(+0.79%) |
May 08, 2015 | 20.06 | 20.19 | 19.92 | 20.19 | 270,904 | +0.26(+1.30%) |
May 07, 2015 | 19.85 | 19.93 | 19.79 | 19.93 | 421,837 | +0.07(+0.35%) |
May 06, 2015 | 20.04 | 20.12 | 19.80 | 19.86 | 362,799 | -0.24(-1.19%) |
May 05, 2015 | 20.39 | 20.40 | 20.05 | 20.10 | 245,732 | -0.46(-2.24%) |
May 04, 2015 | 20.52 | 20.59 | 20.37 | 20.56 | 382,975 | +0.11(+0.54%) |