Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.81 | 17.92 | 17.65 | 17.69 | 574,287 | -0.09(-0.48%) |
Jul 30, 2015 | 17.57 | 17.78 | 17.43 | 17.78 | 1,000,182 | +0.21(+1.17%) |
Jul 29, 2015 | 18.11 | 18.11 | 17.50 | 17.57 | 836,119 | +0.06(+0.34%) |
Jul 28, 2015 | 17.41 | 17.73 | 17.26 | 17.51 | 1,693,933 | +0.15(+0.89%) |
Jul 27, 2015 | 17.26 | 17.64 | 17.22 | 17.36 | 1,538,893 | -0.15(-0.88%) |
Jul 24, 2015 | 17.76 | 17.76 | 17.26 | 17.51 | 1,917,628 | -0.29(-1.64%) |
Jul 23, 2015 | 18.19 | 18.34 | 17.39 | 17.80 | 1,158,288 | -0.44(-2.40%) |
Jul 22, 2015 | 18.75 | 18.91 | 18.02 | 18.24 | 1,302,938 | -0.55(-2.93%) |
Jul 21, 2015 | 18.59 | 18.96 | 18.59 | 18.79 | 785,010 | +0.05(+0.28%) |
Jul 20, 2015 | 19.08 | 19.12 | 18.66 | 18.74 | 3,327,920 | -0.32(-1.67%) |
Jul 17, 2015 | 18.97 | 19.20 | 18.84 | 19.06 | 749,552 | +0.05(+0.27%) |
Jul 16, 2015 | 19.18 | 19.31 | 18.89 | 19.01 | 566,010 | -0.16(-0.85%) |
Jul 15, 2015 | 19.33 | 19.43 | 19.11 | 19.17 | 692,610 | -0.06(-0.31%) |
Jul 14, 2015 | 18.89 | 19.45 | 18.89 | 19.23 | 767,645 | +0.31(+1.64%) |
Jul 13, 2015 | 19.08 | 19.08 | 18.81 | 18.92 | 601,870 | +0.13(+0.69%) |
Jul 10, 2015 | 18.65 | 18.85 | 18.62 | 18.79 | 1,302,151 | +0.32(+1.72%) |
Jul 09, 2015 | 18.47 | 18.57 | 18.33 | 18.47 | 784,522 | +0.19(+1.03%) |
Jul 08, 2015 | 18.65 | 18.65 | 18.13 | 18.29 | 628,391 | -0.50(-2.66%) |
Jul 07, 2015 | 18.82 | 18.84 | 18.29 | 18.78 | 1,213,280 | -0.11(-0.59%) |
Jul 06, 2015 | 18.98 | 19.02 | 18.72 | 18.90 | 737,338 | -0.15(-0.81%) |
Jul 02, 2015 | 18.97 | 19.05 | 19.05 | 19.05 | 705,524 | +0.10(+0.54%) |
Jul 01, 2015 | 19.16 | 19.45 | 18.78 | 18.95 | 978,117 | -0.10(-0.54%) |
Jun 30, 2015 | 19.24 | 19.33 | 19.03 | 19.05 | 409,553 | +0.00(+0.00%) |
Jun 29, 2015 | 19.05 | 19.48 | 19.03 | 19.05 | 1,172,267 | -0.22(-1.16%) |
Jun 26, 2015 | 19.47 | 19.57 | 19.10 | 19.27 | 643,240 | -0.19(-0.97%) |
Jun 25, 2015 | 18.00 | 19.74 | 18.00 | 19.46 | 1,247,604 | +0.04(+0.22%) |
Jun 24, 2015 | 19.51 | 19.58 | 19.21 | 19.42 | 793,068 | -0.06(-0.31%) |
Jun 23, 2015 | 19.12 | 19.58 | 19.11 | 19.48 | 1,325,341 | +0.32(+1.66%) |
Jun 22, 2015 | 18.72 | 19.17 | 18.72 | 19.16 | 1,694,836 | +0.52(+2.81%) |
Jun 19, 2015 | 18.65 | 18.73 | 18.59 | 18.64 | 496,618 | +0.03(+0.18%) |
Jun 18, 2015 | 18.39 | 18.78 | 18.39 | 18.60 | 2,094,783 | +0.28(+1.50%) |
Jun 17, 2015 | 18.35 | 18.51 | 18.16 | 18.33 | 772,214 | +0.02(+0.09%) |
Jun 16, 2015 | 18.35 | 18.44 | 18.13 | 18.31 | 656,930 | -0.01(-0.05%) |
Jun 15, 2015 | 18.35 | 18.45 | 18.24 | 18.32 | 402,658 | -0.09(-0.51%) |
Jun 12, 2015 | 18.50 | 18.57 | 18.29 | 18.41 | 865,215 | -0.11(-0.60%) |
Jun 11, 2015 | 18.53 | 18.71 | 18.46 | 18.53 | 684,081 | +0.04(+0.23%) |
Jun 10, 2015 | 18.47 | 18.58 | 18.11 | 18.48 | 1,630,202 | +0.04(+0.23%) |
Jun 09, 2015 | 19.13 | 19.18 | 18.41 | 18.44 | 1,479,157 | -0.65(-3.42%) |
Jun 08, 2015 | 19.30 | 19.33 | 18.81 | 19.09 | 1,190,078 | -0.19(-0.98%) |
Jun 05, 2015 | 19.52 | 19.52 | 19.13 | 19.28 | 957,162 | -0.27(-1.36%) |
Jun 04, 2015 | 19.58 | 19.73 | 19.31 | 19.55 | 815,626 | -0.14(-0.70%) |
Jun 03, 2015 | 19.45 | 19.82 | 19.28 | 19.69 | 1,611,748 | +0.42(+2.19%) |
Jun 02, 2015 | 19.18 | 19.54 | 19.04 | 19.27 | 2,277,172 | +0.10(+0.54%) |
Jun 01, 2015 | 19.13 | 19.27 | 18.90 | 19.16 | 1,061,339 | +0.07(+0.36%) |
May 29, 2015 | 19.15 | 19.25 | 18.98 | 19.09 | 517,009 | -0.03(-0.18%) |
May 28, 2015 | 18.91 | 19.20 | 18.84 | 19.13 | 1,134,890 | +0.23(+1.23%) |
May 27, 2015 | 18.80 | 19.00 | 18.67 | 18.90 | 1,265,960 | +0.15(+0.78%) |
May 26, 2015 | 18.70 | 18.78 | 18.35 | 18.75 | 1,299,601 | +0.04(+0.23%) |
May 22, 2015 | 18.58 | 18.71 | 18.71 | 18.71 | 830,630 | +0.06(+0.32%) |
May 21, 2015 | 18.72 | 18.75 | 18.51 | 18.65 | 1,115,428 | -0.10(-0.55%) |
May 20, 2015 | 19.05 | 19.05 | 18.59 | 18.75 | 1,853,307 | +0.21(+1.11%) |
May 19, 2015 | 18.58 | 18.76 | 18.45 | 18.54 | 1,238,903 | -0.14(-0.74%) |
May 18, 2015 | 18.59 | 18.70 | 18.25 | 18.68 | 1,062,259 | -0.13(-0.69%) |
May 15, 2015 | 18.64 | 18.96 | 18.60 | 18.81 | 851,637 | +0.18(+0.97%) |
May 14, 2015 | 18.66 | 18.78 | 18.50 | 18.63 | 769,721 | +0.01(+0.05%) |
May 13, 2015 | 18.53 | 18.79 | 18.53 | 18.62 | 1,181,650 | +0.05(+0.28%) |
May 12, 2015 | 18.59 | 18.65 | 18.43 | 18.57 | 575,493 | -0.08(-0.42%) |
May 11, 2015 | 18.80 | 19.02 | 18.60 | 18.65 | 1,685,956 | -0.23(-1.23%) |
May 08, 2015 | 19.17 | 19.40 | 18.87 | 18.88 | 2,014,349 | -0.21(-1.13%) |
May 07, 2015 | 18.49 | 19.29 | 18.49 | 19.09 | 1,807,510 | -0.34(-1.73%) |
May 06, 2015 | 19.10 | 19.60 | 18.96 | 19.43 | 1,043,204 | -0.12(-0.62%) |
May 05, 2015 | 19.91 | 19.99 | 19.46 | 19.55 | 1,021,549 | -0.36(-1.81%) |
May 04, 2015 | 19.77 | 20.07 | 19.72 | 19.91 | 857,724 | +0.23(+1.18%) |