Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.57 | 17.97 | 17.38 | 17.44 | 139,727 | -0.26(-1.47%) |
Jul 30, 2015 | 17.36 | 17.99 | 17.08 | 17.70 | 233,419 | +0.23(+1.32%) |
Jul 29, 2015 | 16.65 | 17.69 | 16.65 | 17.47 | 145,732 | +0.68(+4.05%) |
Jul 28, 2015 | 16.02 | 17.01 | 15.79 | 16.79 | 169,443 | +0.80(+5.00%) |
Jul 27, 2015 | 16.50 | 16.82 | 15.92 | 15.99 | 158,156 | -0.76(-4.54%) |
Jul 24, 2015 | 17.46 | 17.46 | 16.70 | 16.75 | 171,365 | -0.71(-4.07%) |
Jul 23, 2015 | 17.32 | 17.95 | 17.27 | 17.46 | 381,093 | +0.11(+0.63%) |
Jul 22, 2015 | 16.97 | 17.49 | 16.65 | 17.35 | 250,347 | +0.22(+1.28%) |
Jul 21, 2015 | 16.67 | 17.35 | 16.67 | 17.13 | 210,823 | +0.44(+2.64%) |
Jul 20, 2015 | 17.00 | 17.12 | 16.55 | 16.69 | 329,964 | -0.33(-1.94%) |
Jul 17, 2015 | 17.40 | 17.78 | 16.53 | 17.02 | 511,799 | -0.42(-2.41%) |
Jul 16, 2015 | 17.81 | 17.99 | 17.32 | 17.44 | 145,552 | -0.34(-1.91%) |
Jul 15, 2015 | 18.19 | 18.38 | 17.40 | 17.78 | 166,068 | -0.43(-2.36%) |
Jul 14, 2015 | 17.79 | 18.46 | 17.67 | 18.21 | 343,324 | +0.42(+2.36%) |
Jul 13, 2015 | 17.88 | 17.88 | 17.36 | 17.79 | 159,758 | -0.16(-0.89%) |
Jul 10, 2015 | 18.08 | 18.08 | 17.67 | 17.95 | 222,661 | +0.12(+0.67%) |
Jul 09, 2015 | 18.53 | 18.63 | 17.71 | 17.83 | 303,414 | -0.62(-3.36%) |
Jul 08, 2015 | 19.51 | 19.67 | 18.34 | 18.45 | 657,652 | -1.29(-6.53%) |
Jul 07, 2015 | 19.70 | 20.01 | 18.81 | 19.74 | 224,460 | -0.05(-0.25%) |
Jul 06, 2015 | 20.85 | 21.14 | 19.71 | 19.79 | 230,567 | -1.49(-7.00%) |
Jul 02, 2015 | 22.69 | 21.28 | 21.28 | 21.28 | 178,500 | -1.24(-5.51%) |
Jul 01, 2015 | 23.16 | 23.45 | 22.37 | 22.52 | 196,226 | -0.53(-2.30%) |
Jun 30, 2015 | 23.36 | 23.49 | 22.54 | 23.05 | 119,000 | -0.07(-0.30%) |
Jun 29, 2015 | 23.43 | 23.73 | 22.86 | 23.12 | 183,446 | -0.61(-2.57%) |
Jun 26, 2015 | 23.94 | 24.21 | 23.20 | 23.73 | 287,772 | -0.35(-1.45%) |
Jun 25, 2015 | 24.94 | 25.09 | 22.95 | 24.08 | 277,835 | -1.13(-4.48%) |
Jun 24, 2015 | 23.13 | 26.75 | 23.13 | 25.21 | 327,340 | +2.00(+8.62%) |
Jun 23, 2015 | 22.38 | 23.33 | 22.28 | 23.21 | 76,409 | +0.88(+3.94%) |
Jun 22, 2015 | 22.58 | 22.69 | 22.06 | 22.33 | 111,139 | -0.08(-0.36%) |
Jun 19, 2015 | 22.81 | 22.83 | 22.19 | 22.41 | 187,879 | -0.42(-1.84%) |
Jun 18, 2015 | 22.88 | 23.22 | 22.65 | 22.83 | 127,918 | +0.08(+0.35%) |
Jun 17, 2015 | 22.64 | 23.24 | 22.50 | 22.75 | 69,291 | +0.20(+0.89%) |
Jun 16, 2015 | 22.40 | 22.92 | 22.29 | 22.55 | 85,739 | +0.06(+0.27%) |
Jun 15, 2015 | 22.44 | 22.59 | 21.86 | 22.49 | 162,136 | -0.18(-0.79%) |
Jun 12, 2015 | 22.51 | 22.75 | 22.30 | 22.67 | 71,823 | +0.04(+0.18%) |
Jun 11, 2015 | 23.19 | 23.59 | 22.29 | 22.63 | 83,721 | -0.53(-2.29%) |
Jun 10, 2015 | 23.08 | 23.76 | 23.02 | 23.16 | 180,879 | +0.32(+1.40%) |
Jun 09, 2015 | 23.29 | 23.40 | 22.60 | 22.84 | 157,747 | -0.28(-1.21%) |
Jun 08, 2015 | 22.42 | 23.41 | 22.42 | 23.12 | 164,975 | +0.53(+2.35%) |
Jun 05, 2015 | 21.40 | 22.65 | 21.36 | 22.59 | 159,155 | +1.12(+5.22%) |
Jun 04, 2015 | 22.09 | 22.36 | 21.35 | 21.47 | 83,301 | -0.69(-3.11%) |
Jun 03, 2015 | 21.68 | 22.32 | 20.46 | 22.16 | 134,995 | +0.49(+2.26%) |
Jun 02, 2015 | 20.24 | 22.02 | 20.20 | 21.67 | 197,260 | +1.46(+7.22%) |
Jun 01, 2015 | 20.70 | 20.86 | 19.92 | 20.21 | 204,785 | -0.37(-1.80%) |
May 29, 2015 | 20.25 | 20.90 | 20.11 | 20.58 | 213,838 | +0.33(+1.63%) |
May 28, 2015 | 20.28 | 20.31 | 19.49 | 20.25 | 140,579 | -0.08(-0.39%) |
May 27, 2015 | 19.96 | 20.38 | 19.57 | 20.33 | 144,329 | +0.37(+1.85%) |
May 26, 2015 | 19.84 | 20.11 | 19.61 | 19.96 | 145,728 | -0.05(-0.25%) |
May 22, 2015 | 20.16 | 20.01 | 20.01 | 20.01 | 108,400 | -0.30(-1.48%) |
May 21, 2015 | 19.20 | 20.46 | 19.08 | 20.31 | 184,691 | +1.16(+6.06%) |
May 20, 2015 | 18.80 | 19.27 | 18.59 | 19.15 | 166,476 | +0.36(+1.92%) |
May 19, 2015 | 18.85 | 19.02 | 18.25 | 18.79 | 162,551 | -0.19(-1.00%) |
May 18, 2015 | 19.16 | 19.24 | 18.67 | 18.98 | 184,895 | -0.13(-0.68%) |
May 15, 2015 | 19.53 | 19.57 | 18.00 | 19.11 | 117,426 | -0.52(-2.65%) |
May 14, 2015 | 20.13 | 20.30 | 19.56 | 19.63 | 128,665 | -0.35(-1.75%) |
May 13, 2015 | 19.63 | 20.30 | 19.50 | 19.98 | 178,604 | +0.47(+2.41%) |
May 12, 2015 | 18.36 | 19.53 | 17.88 | 19.51 | 156,605 | +1.04(+5.63%) |
May 11, 2015 | 18.68 | 18.83 | 18.38 | 18.47 | 297,667 | -0.17(-0.91%) |
May 08, 2015 | 19.17 | 20.06 | 17.69 | 18.64 | 361,178 | -0.52(-2.71%) |
May 07, 2015 | 20.52 | 20.52 | 19.07 | 19.16 | 271,280 | -1.46(-7.08%) |
May 06, 2015 | 21.21 | 21.43 | 20.25 | 20.62 | 158,198 | -0.33(-1.58%) |
May 05, 2015 | 20.99 | 21.49 | 20.64 | 20.95 | 177,170 | +0.18(+0.87%) |
May 04, 2015 | 21.26 | 21.54 | 20.73 | 20.77 | 142,041 | -0.40(-1.89%) |