Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.97 | 19.40 | 18.91 | 19.08 | 890,929 | +0.20(+1.06%) |
Jul 30, 2015 | 18.57 | 19.12 | 18.34 | 18.88 | 845,591 | +0.30(+1.61%) |
Jul 29, 2015 | 18.71 | 18.86 | 18.33 | 18.58 | 829,310 | -0.10(-0.54%) |
Jul 28, 2015 | 18.76 | 19.11 | 18.55 | 18.68 | 895,372 | +0.02(+0.11%) |
Jul 27, 2015 | 18.65 | 19.07 | 18.52 | 18.66 | 1,150,102 | -0.21(-1.11%) |
Jul 24, 2015 | 19.09 | 19.53 | 18.64 | 18.87 | 1,284,073 | -0.17(-0.89%) |
Jul 23, 2015 | 20.04 | 20.23 | 18.88 | 19.04 | 1,653,498 | -0.20(-1.04%) |
Jul 22, 2015 | 19.14 | 19.46 | 19.11 | 19.24 | 723,540 | +0.04(+0.21%) |
Jul 21, 2015 | 19.19 | 19.33 | 19.03 | 19.20 | 511,453 | +0.21(+1.11%) |
Jul 20, 2015 | 19.32 | 19.32 | 18.97 | 18.99 | 340,446 | -0.11(-0.58%) |
Jul 17, 2015 | 19.11 | 19.25 | 18.85 | 19.10 | 485,840 | -0.06(-0.31%) |
Jul 16, 2015 | 19.26 | 19.35 | 19.04 | 19.16 | 799,715 | +0.04(+0.21%) |
Jul 15, 2015 | 19.43 | 19.55 | 19.10 | 19.12 | 527,234 | -0.38(-1.95%) |
Jul 14, 2015 | 19.09 | 19.69 | 18.84 | 19.50 | 2,253,439 | +0.60(+3.17%) |
Jul 13, 2015 | 18.93 | 19.01 | 18.82 | 18.90 | 666,567 | +0.18(+0.96%) |
Jul 10, 2015 | 18.53 | 18.74 | 18.40 | 18.72 | 435,492 | +0.41(+2.24%) |
Jul 09, 2015 | 18.42 | 18.73 | 18.22 | 18.31 | 652,050 | +0.09(+0.49%) |
Jul 08, 2015 | 18.43 | 18.69 | 18.07 | 18.22 | 836,274 | -0.39(-2.10%) |
Jul 07, 2015 | 18.34 | 18.62 | 18.02 | 18.61 | 1,053,214 | +0.27(+1.47%) |
Jul 06, 2015 | 18.26 | 18.58 | 18.13 | 18.34 | 1,236,340 | -0.01(-0.05%) |
Jul 02, 2015 | 18.52 | 18.35 | 18.35 | 18.35 | 1,260,200 | -0.14(-0.76%) |
Jul 01, 2015 | 18.55 | 18.55 | 18.29 | 18.49 | 819,051 | +0.14(+0.76%) |
Jun 30, 2015 | 18.37 | 18.59 | 17.98 | 18.35 | 1,296,580 | +0.15(+0.82%) |
Jun 29, 2015 | 18.53 | 18.80 | 18.09 | 18.20 | 2,093,782 | -0.46(-2.47%) |
Jun 26, 2015 | 18.26 | 18.66 | 18.11 | 18.66 | 1,808,212 | +0.45(+2.47%) |
Jun 25, 2015 | 18.03 | 18.23 | 18.02 | 18.21 | 907,164 | +0.19(+1.05%) |
Jun 24, 2015 | 18.11 | 18.11 | 17.89 | 18.02 | 886,957 | -0.09(-0.50%) |
Jun 23, 2015 | 18.11 | 18.16 | 17.82 | 18.11 | 726,055 | +0.01(+0.06%) |
Jun 22, 2015 | 18.13 | 18.33 | 17.88 | 18.10 | 767,751 | +0.02(+0.11%) |
Jun 19, 2015 | 18.16 | 18.33 | 17.86 | 18.08 | 1,635,156 | -0.08(-0.44%) |
Jun 18, 2015 | 18.04 | 18.34 | 18.02 | 18.16 | 742,438 | +0.12(+0.67%) |
Jun 17, 2015 | 17.88 | 18.07 | 17.83 | 18.04 | 995,337 | +0.18(+1.01%) |
Jun 16, 2015 | 17.75 | 18.02 | 17.63 | 17.86 | 813,612 | +0.09(+0.51%) |
Jun 15, 2015 | 17.46 | 17.92 | 17.38 | 17.77 | 905,089 | +0.23(+1.31%) |
Jun 12, 2015 | 17.68 | 17.78 | 17.52 | 17.54 | 709,642 | -0.19(-1.07%) |
Jun 11, 2015 | 17.62 | 17.95 | 17.37 | 17.73 | 1,065,976 | +0.12(+0.68%) |
Jun 10, 2015 | 16.83 | 17.77 | 16.72 | 17.61 | 1,764,119 | +0.83(+4.95%) |
Jun 09, 2015 | 16.59 | 16.85 | 16.55 | 16.78 | 680,428 | +0.15(+0.90%) |
Jun 08, 2015 | 16.75 | 16.87 | 16.55 | 16.63 | 592,656 | -0.21(-1.25%) |
Jun 05, 2015 | 16.48 | 16.87 | 16.33 | 16.84 | 580,204 | +0.34(+2.06%) |
Jun 04, 2015 | 16.55 | 16.77 | 16.49 | 16.50 | 547,721 | -0.05(-0.30%) |
Jun 03, 2015 | 16.65 | 16.85 | 16.35 | 16.55 | 763,974 | -0.04(-0.24%) |
Jun 02, 2015 | 16.53 | 16.75 | 16.45 | 16.59 | 1,100,667 | +0.00(+0.00%) |
Jun 01, 2015 | 16.61 | 16.70 | 16.34 | 16.59 | 804,152 | -0.04(-0.24%) |
May 29, 2015 | 16.73 | 16.89 | 16.46 | 16.63 | 511,093 | -0.13(-0.78%) |
May 28, 2015 | 16.75 | 16.86 | 16.64 | 16.76 | 425,239 | -0.02(-0.12%) |
May 27, 2015 | 16.50 | 16.80 | 16.40 | 16.78 | 650,209 | +0.28(+1.70%) |
May 26, 2015 | 16.71 | 16.76 | 16.41 | 16.50 | 837,186 | -0.29(-1.73%) |
May 22, 2015 | 16.97 | 16.79 | 16.79 | 16.79 | 635,100 | -0.23(-1.35%) |
May 21, 2015 | 16.81 | 17.11 | 16.71 | 17.02 | 738,484 | +0.15(+0.89%) |
May 20, 2015 | 16.83 | 17.09 | 16.62 | 16.87 | 842,029 | +0.10(+0.60%) |
May 19, 2015 | 16.77 | 16.92 | 16.63 | 16.77 | 722,467 | +0.00(+0.03%) |
May 18, 2015 | 17.03 | 17.12 | 16.56 | 16.77 | 927,811 | +0.18(+1.05%) |
May 15, 2015 | 16.55 | 16.83 | 16.46 | 16.59 | 625,476 | +0.08(+0.48%) |
May 14, 2015 | 16.33 | 16.62 | 16.23 | 16.51 | 534,785 | +0.23(+1.41%) |
May 13, 2015 | 16.37 | 16.60 | 16.14 | 16.28 | 613,891 | -0.11(-0.67%) |
May 12, 2015 | 16.00 | 16.60 | 15.81 | 16.39 | 1,223,083 | +0.49(+3.08%) |
May 11, 2015 | 15.86 | 16.04 | 15.76 | 15.90 | 508,765 | +0.02(+0.13%) |
May 08, 2015 | 16.15 | 16.22 | 15.50 | 15.88 | 814,380 | -0.11(-0.69%) |
May 07, 2015 | 15.91 | 16.11 | 15.78 | 15.99 | 627,736 | +0.10(+0.63%) |
May 06, 2015 | 16.05 | 16.07 | 15.75 | 15.89 | 434,733 | -0.06(-0.38%) |
May 05, 2015 | 16.33 | 16.34 | 15.88 | 15.95 | 684,950 | -0.36(-2.21%) |
May 04, 2015 | 16.03 | 16.50 | 15.76 | 16.31 | 723,247 | +0.16(+0.99%) |