Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.29 | 19.48 | 19.04 | 19.23 | 235,620 | -0.02(-0.10%) |
Jul 30, 2015 | 18.78 | 19.31 | 18.69 | 19.25 | 225,364 | +0.52(+2.80%) |
Jul 29, 2015 | 19.13 | 19.13 | 18.50 | 18.72 | 709,828 | -0.39(-2.05%) |
Jul 28, 2015 | 19.30 | 19.34 | 18.97 | 19.11 | 259,484 | -0.08(-0.39%) |
Jul 27, 2015 | 19.60 | 19.79 | 19.13 | 19.19 | 290,328 | -0.46(-2.34%) |
Jul 24, 2015 | 20.01 | 20.22 | 19.59 | 19.65 | 264,388 | -0.39(-1.93%) |
Jul 23, 2015 | 20.12 | 20.20 | 19.91 | 20.04 | 219,288 | -0.01(-0.04%) |
Jul 22, 2015 | 19.63 | 20.16 | 19.63 | 20.05 | 307,332 | +0.34(+1.73%) |
Jul 21, 2015 | 19.73 | 19.89 | 19.45 | 19.70 | 245,296 | -0.10(-0.49%) |
Jul 20, 2015 | 20.20 | 20.20 | 19.60 | 19.80 | 490,668 | -0.46(-2.27%) |
Jul 17, 2015 | 20.09 | 20.35 | 20.01 | 20.26 | 241,440 | +0.23(+1.16%) |
Jul 16, 2015 | 20.04 | 20.45 | 19.88 | 20.03 | 281,604 | +0.14(+0.70%) |
Jul 15, 2015 | 19.70 | 19.96 | 19.55 | 19.89 | 231,968 | +0.23(+1.14%) |
Jul 14, 2015 | 20.09 | 20.21 | 19.66 | 19.66 | 167,716 | -0.44(-2.16%) |
Jul 13, 2015 | 19.91 | 20.16 | 19.80 | 20.10 | 283,040 | +0.28(+1.39%) |
Jul 10, 2015 | 19.90 | 19.92 | 19.46 | 19.82 | 348,392 | +0.15(+0.76%) |
Jul 09, 2015 | 19.79 | 20.32 | 19.64 | 19.68 | 282,652 | -0.03(-0.15%) |
Jul 08, 2015 | 18.64 | 19.75 | 18.62 | 19.70 | 524,492 | +1.20(+6.48%) |
Jul 07, 2015 | 18.77 | 18.77 | 18.29 | 18.50 | 165,528 | -0.33(-1.77%) |
Jul 06, 2015 | 18.87 | 19.09 | 18.61 | 18.84 | 137,772 | -0.23(-1.19%) |
Jul 02, 2015 | 18.99 | 19.07 | 19.07 | 19.07 | 175,200 | +0.00(+0.00%) |
Jul 01, 2015 | 19.24 | 19.62 | 19.00 | 19.07 | 154,768 | -0.10(-0.51%) |
Jun 30, 2015 | 19.43 | 19.43 | 19.12 | 19.16 | 432,412 | -0.09(-0.48%) |
Jun 29, 2015 | 19.67 | 19.73 | 19.21 | 19.25 | 194,760 | -0.57(-2.90%) |
Jun 26, 2015 | 19.90 | 19.90 | 19.33 | 19.83 | 365,680 | +0.03(+0.15%) |
Jun 25, 2015 | 19.70 | 19.88 | 19.52 | 19.80 | 275,040 | +0.16(+0.79%) |
Jun 24, 2015 | 19.93 | 20.08 | 19.56 | 19.64 | 219,016 | -0.39(-1.93%) |
Jun 23, 2015 | 19.75 | 20.25 | 19.60 | 20.03 | 386,340 | +0.22(+1.12%) |
Jun 22, 2015 | 19.98 | 20.17 | 19.73 | 19.81 | 277,576 | -0.17(-0.83%) |
Jun 19, 2015 | 20.44 | 20.52 | 19.98 | 19.98 | 282,040 | -0.41(-2.02%) |
Jun 18, 2015 | 20.37 | 20.70 | 20.32 | 20.39 | 272,076 | +0.03(+0.16%) |
Jun 17, 2015 | 20.59 | 20.59 | 20.13 | 20.36 | 349,224 | -0.12(-0.59%) |
Jun 16, 2015 | 19.93 | 20.49 | 19.93 | 20.48 | 262,904 | -0.00(-0.02%) |
Jun 15, 2015 | 20.51 | 20.82 | 20.18 | 20.48 | 378,532 | -0.18(-0.86%) |
Jun 12, 2015 | 20.59 | 20.82 | 20.44 | 20.66 | 306,284 | +0.00(+0.01%) |
Jun 11, 2015 | 20.51 | 20.72 | 20.51 | 20.66 | 256,556 | +0.06(+0.30%) |
Jun 10, 2015 | 20.25 | 20.62 | 20.18 | 20.59 | 264,820 | +0.33(+1.64%) |
Jun 09, 2015 | 20.20 | 20.29 | 19.85 | 20.26 | 210,820 | +0.07(+0.33%) |
Jun 08, 2015 | 20.16 | 20.27 | 19.95 | 20.19 | 217,860 | -0.20(-0.98%) |
Jun 05, 2015 | 20.06 | 20.43 | 19.60 | 20.39 | 311,664 | +0.25(+1.25%) |
Jun 04, 2015 | 20.10 | 20.21 | 20.04 | 20.14 | 283,112 | -0.04(-0.20%) |
Jun 03, 2015 | 19.97 | 20.28 | 19.88 | 20.18 | 226,752 | +0.39(+1.96%) |
Jun 02, 2015 | 19.66 | 20.12 | 18.66 | 19.79 | 446,820 | -0.21(-1.04%) |
Jun 01, 2015 | 19.42 | 20.05 | 19.23 | 20.00 | 597,960 | +0.59(+3.03%) |
May 29, 2015 | 20.26 | 20.26 | 18.54 | 19.41 | 1,411,124 | -1.71(-8.08%) |
May 28, 2015 | 21.44 | 21.44 | 21.04 | 21.12 | 309,124 | -0.37(-1.72%) |
May 27, 2015 | 21.13 | 21.61 | 20.92 | 21.49 | 240,396 | +0.49(+2.35%) |
May 26, 2015 | 21.10 | 21.14 | 20.56 | 21.00 | 179,068 | -0.20(-0.94%) |
May 22, 2015 | 21.46 | 21.20 | 21.20 | 21.20 | 200,400 | -0.31(-1.46%) |
May 21, 2015 | 21.73 | 21.89 | 21.36 | 21.51 | 170,372 | -0.27(-1.25%) |
May 20, 2015 | 21.91 | 21.99 | 21.67 | 21.79 | 213,712 | +0.02(+0.09%) |
May 19, 2015 | 21.95 | 22.11 | 21.61 | 21.77 | 275,552 | -0.18(-0.82%) |
May 18, 2015 | 21.48 | 22.32 | 21.40 | 21.95 | 135,616 | +0.32(+1.47%) |
May 15, 2015 | 21.99 | 22.10 | 21.57 | 21.63 | 182,940 | -0.45(-2.04%) |
May 14, 2015 | 21.62 | 22.14 | 21.62 | 22.08 | 180,056 | +0.49(+2.27%) |
May 13, 2015 | 21.64 | 21.88 | 21.41 | 21.59 | 222,760 | +0.11(+0.50%) |
May 12, 2015 | 20.99 | 21.74 | 20.73 | 21.48 | 350,116 | +0.50(+2.41%) |
May 11, 2015 | 21.28 | 21.45 | 20.90 | 20.98 | 658,564 | -0.13(-0.63%) |
May 08, 2015 | 21.19 | 21.66 | 20.87 | 21.11 | 668,104 | +0.19(+0.90%) |
May 07, 2015 | 20.85 | 21.06 | 20.61 | 20.92 | 665,444 | +0.07(+0.35%) |
May 06, 2015 | 21.02 | 21.09 | 20.84 | 20.85 | 355,184 | -0.16(-0.76%) |
May 05, 2015 | 20.92 | 21.26 | 20.82 | 21.01 | 282,196 | -0.16(-0.76%) |
May 04, 2015 | 21.30 | 21.55 | 20.88 | 21.17 | 232,724 | -0.22(-1.02%) |