Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.24 | 19.50 | 19.11 | 19.20 | 212,866 | -0.03(-0.16%) |
Jul 30, 2015 | 18.88 | 19.48 | 18.85 | 19.23 | 155,703 | +0.22(+1.16%) |
Jul 29, 2015 | 18.96 | 19.19 | 18.71 | 19.01 | 139,486 | +0.03(+0.16%) |
Jul 28, 2015 | 19.02 | 19.06 | 18.45 | 18.98 | 242,652 | -0.01(-0.05%) |
Jul 27, 2015 | 19.05 | 19.05 | 18.89 | 18.99 | 112,760 | -0.17(-0.89%) |
Jul 24, 2015 | 19.01 | 19.33 | 18.83 | 19.16 | 186,423 | +0.15(+0.79%) |
Jul 23, 2015 | 19.39 | 19.48 | 18.93 | 19.01 | 159,413 | -0.31(-1.60%) |
Jul 22, 2015 | 19.11 | 19.40 | 19.11 | 19.32 | 124,681 | +0.10(+0.52%) |
Jul 21, 2015 | 18.95 | 19.27 | 18.88 | 19.22 | 167,730 | +0.22(+1.16%) |
Jul 20, 2015 | 19.05 | 19.14 | 18.96 | 19.00 | 106,806 | -0.09(-0.47%) |
Jul 17, 2015 | 19.43 | 19.43 | 18.90 | 19.09 | 167,954 | -0.26(-1.34%) |
Jul 16, 2015 | 19.38 | 19.51 | 19.25 | 19.35 | 59,107 | +0.08(+0.42%) |
Jul 15, 2015 | 19.44 | 19.59 | 19.24 | 19.27 | 63,860 | -0.21(-1.08%) |
Jul 14, 2015 | 19.32 | 19.73 | 19.28 | 19.48 | 356,110 | +0.17(+0.88%) |
Jul 13, 2015 | 19.21 | 19.53 | 19.21 | 19.31 | 128,598 | +0.08(+0.42%) |
Jul 10, 2015 | 19.21 | 19.32 | 19.03 | 19.23 | 233,048 | +0.19(+1.00%) |
Jul 09, 2015 | 19.44 | 19.44 | 19.00 | 19.04 | 354,123 | -0.20(-1.04%) |
Jul 08, 2015 | 19.42 | 19.42 | 18.98 | 19.24 | 594,235 | -0.07(-0.36%) |
Jul 07, 2015 | 19.10 | 19.39 | 18.98 | 19.31 | 128,830 | +0.20(+1.05%) |
Jul 06, 2015 | 19.02 | 19.25 | 18.88 | 19.11 | 92,581 | -0.04(-0.21%) |
Jul 02, 2015 | 19.22 | 19.15 | 19.15 | 19.15 | 120,800 | -0.01(-0.05%) |
Jul 01, 2015 | 19.26 | 19.36 | 19.02 | 19.16 | 125,871 | +0.09(+0.47%) |
Jun 30, 2015 | 19.25 | 19.28 | 18.96 | 19.07 | 132,311 | +0.03(+0.16%) |
Jun 29, 2015 | 19.29 | 19.49 | 19.00 | 19.04 | 166,102 | -0.39(-2.01%) |
Jun 26, 2015 | 19.60 | 19.75 | 19.25 | 19.43 | 216,658 | -0.20(-1.02%) |
Jun 25, 2015 | 19.97 | 19.97 | 19.52 | 19.63 | 247,690 | -0.21(-1.06%) |
Jun 24, 2015 | 20.12 | 20.23 | 19.66 | 19.84 | 212,824 | -0.38(-1.88%) |
Jun 23, 2015 | 20.36 | 20.36 | 20.06 | 20.22 | 253,168 | +0.03(+0.15%) |
Jun 22, 2015 | 20.26 | 20.37 | 20.04 | 20.19 | 98,317 | +0.10(+0.50%) |
Jun 19, 2015 | 20.14 | 20.32 | 19.85 | 20.09 | 228,025 | -0.03(-0.15%) |
Jun 18, 2015 | 20.01 | 20.29 | 19.86 | 20.12 | 145,315 | +0.18(+0.90%) |
Jun 17, 2015 | 19.86 | 20.30 | 19.80 | 19.94 | 1,039,561 | +0.11(+0.55%) |
Jun 16, 2015 | 19.36 | 19.93 | 19.36 | 19.83 | 112,972 | +0.38(+1.95%) |
Jun 15, 2015 | 19.36 | 19.53 | 19.10 | 19.45 | 103,204 | +0.00(+0.00%) |
Jun 12, 2015 | 19.25 | 19.46 | 19.08 | 19.45 | 153,993 | +0.10(+0.52%) |
Jun 11, 2015 | 19.11 | 19.40 | 19.01 | 19.35 | 132,606 | +0.25(+1.31%) |
Jun 10, 2015 | 18.99 | 19.35 | 18.89 | 19.10 | 173,017 | +0.16(+0.84%) |
Jun 09, 2015 | 18.96 | 19.07 | 18.83 | 18.94 | 272,469 | -0.07(-0.37%) |
Jun 08, 2015 | 19.11 | 19.18 | 18.77 | 19.01 | 216,095 | -0.18(-0.94%) |
Jun 05, 2015 | 18.59 | 19.23 | 18.50 | 19.19 | 215,791 | +0.55(+2.95%) |
Jun 04, 2015 | 18.34 | 18.80 | 18.02 | 18.64 | 1,054,435 | +0.23(+1.25%) |
Jun 03, 2015 | 17.87 | 18.56 | 17.75 | 18.41 | 310,015 | +0.66(+3.72%) |
Jun 02, 2015 | 18.22 | 18.28 | 17.66 | 17.75 | 229,087 | -0.53(-2.90%) |
Jun 01, 2015 | 18.41 | 18.55 | 17.94 | 18.28 | 182,792 | +0.02(+0.11%) |
May 29, 2015 | 18.99 | 19.02 | 18.25 | 18.26 | 204,461 | -0.77(-4.05%) |
May 28, 2015 | 18.92 | 19.09 | 18.68 | 19.03 | 127,369 | +0.05(+0.26%) |
May 27, 2015 | 18.50 | 19.07 | 18.30 | 18.98 | 156,240 | +0.48(+2.59%) |
May 26, 2015 | 18.78 | 18.98 | 18.41 | 18.50 | 187,979 | -0.37(-1.96%) |
May 22, 2015 | 19.25 | 18.87 | 18.87 | 18.87 | 130,300 | -0.40(-2.08%) |
May 21, 2015 | 19.54 | 19.57 | 19.18 | 19.27 | 164,977 | -0.27(-1.38%) |
May 20, 2015 | 19.65 | 19.77 | 19.20 | 19.54 | 505,327 | -0.05(-0.26%) |
May 19, 2015 | 19.31 | 19.61 | 19.23 | 19.59 | 172,302 | +0.21(+1.08%) |
May 18, 2015 | 19.18 | 19.39 | 18.97 | 19.38 | 247,453 | +0.07(+0.36%) |
May 15, 2015 | 19.51 | 19.71 | 19.21 | 19.31 | 84,652 | -0.29(-1.48%) |
May 14, 2015 | 19.53 | 19.77 | 18.64 | 19.60 | 231,028 | +0.10(+0.51%) |
May 13, 2015 | 19.61 | 19.91 | 19.38 | 19.50 | 219,630 | -0.04(-0.20%) |
May 12, 2015 | 19.66 | 19.75 | 19.13 | 19.54 | 180,727 | -0.12(-0.64%) |
May 11, 2015 | 19.91 | 19.98 | 19.60 | 19.66 | 241,515 | -0.18(-0.88%) |
May 08, 2015 | 20.00 | 20.25 | 19.83 | 19.84 | 174,018 | -0.05(-0.25%) |
May 07, 2015 | 19.91 | 20.11 | 19.64 | 19.89 | 239,654 | -0.01(-0.05%) |
May 06, 2015 | 20.98 | 20.98 | 19.66 | 19.90 | 331,157 | +0.97(+5.12%) |
May 05, 2015 | 18.90 | 19.02 | 18.47 | 18.93 | 164,498 | -0.09(-0.47%) |
May 04, 2015 | 19.40 | 19.64 | 19.00 | 19.02 | 86,183 | -0.29(-1.50%) |