Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.48 | 18.58 | 18.43 | 18.51 | 767,403 | +0.26(+1.42%) |
Jul 30, 2015 | 18.44 | 18.50 | 18.12 | 18.25 | 605,871 | -0.29(-1.58%) |
Jul 29, 2015 | 18.32 | 18.62 | 18.27 | 18.54 | 627,093 | +0.25(+1.38%) |
Jul 28, 2015 | 18.14 | 18.30 | 17.89 | 18.29 | 1,046,259 | +0.30(+1.67%) |
Jul 27, 2015 | 18.15 | 18.20 | 17.98 | 17.99 | 1,241,526 | -0.27(-1.49%) |
Jul 24, 2015 | 18.52 | 18.52 | 18.18 | 18.26 | 1,079,356 | -0.41(-2.19%) |
Jul 23, 2015 | 18.93 | 19.04 | 18.64 | 18.67 | 1,225,112 | -0.46(-2.42%) |
Jul 22, 2015 | 19.45 | 19.48 | 19.12 | 19.14 | 904,299 | -0.51(-2.60%) |
Jul 21, 2015 | 19.66 | 19.76 | 19.61 | 19.65 | 325,988 | +0.03(+0.14%) |
Jul 20, 2015 | 19.68 | 19.72 | 19.53 | 19.62 | 802,200 | -0.16(-0.83%) |
Jul 17, 2015 | 20.09 | 20.09 | 19.74 | 19.78 | 627,035 | -0.33(-1.63%) |
Jul 16, 2015 | 20.22 | 20.26 | 20.04 | 20.11 | 670,482 | +0.00(+0.00%) |
Jul 15, 2015 | 20.19 | 20.21 | 20.06 | 20.11 | 758,095 | -0.21(-1.04%) |
Jul 14, 2015 | 20.21 | 20.39 | 20.11 | 20.32 | 469,500 | +0.08(+0.40%) |
Jul 13, 2015 | 20.05 | 20.25 | 19.93 | 20.24 | 521,621 | +0.25(+1.23%) |
Jul 10, 2015 | 19.80 | 20.00 | 19.73 | 20.00 | 1,197,660 | +0.48(+2.48%) |
Jul 09, 2015 | 19.66 | 19.75 | 19.51 | 19.51 | 757,424 | +0.19(+0.99%) |
Jul 08, 2015 | 19.44 | 19.59 | 19.31 | 19.32 | 1,350,869 | -0.44(-2.24%) |
Jul 07, 2015 | 19.64 | 19.81 | 19.31 | 19.76 | 1,716,064 | -0.08(-0.41%) |
Jul 06, 2015 | 19.98 | 20.04 | 19.75 | 19.85 | 1,236,583 | -0.54(-2.64%) |
Jul 02, 2015 | 20.10 | 20.39 | 20.39 | 20.39 | 610,345 | +0.35(+1.74%) |
Jul 01, 2015 | 20.31 | 20.48 | 20.01 | 20.04 | 892,537 | -0.29(-1.44%) |
Jun 30, 2015 | 20.38 | 20.48 | 20.15 | 20.33 | 587,132 | +0.23(+1.12%) |
Jun 29, 2015 | 20.20 | 20.39 | 20.10 | 20.11 | 1,128,566 | -0.50(-2.42%) |
Jun 26, 2015 | 20.45 | 20.61 | 20.44 | 20.60 | 270,322 | +0.19(+0.94%) |
Jun 25, 2015 | 20.64 | 20.72 | 20.40 | 20.41 | 476,900 | -0.25(-1.22%) |
Jun 24, 2015 | 20.83 | 20.88 | 20.62 | 20.66 | 573,754 | -0.17(-0.81%) |
Jun 23, 2015 | 20.76 | 20.87 | 20.76 | 20.83 | 357,406 | +0.04(+0.19%) |
Jun 22, 2015 | 20.87 | 20.96 | 20.73 | 20.79 | 417,737 | +0.26(+1.25%) |
Jun 19, 2015 | 20.68 | 20.77 | 20.54 | 20.54 | 694,860 | -0.38(-1.81%) |
Jun 18, 2015 | 20.81 | 20.93 | 20.69 | 20.92 | 752,294 | +0.26(+1.27%) |
Jun 17, 2015 | 20.46 | 20.73 | 20.34 | 20.65 | 589,831 | +0.11(+0.53%) |
Jun 16, 2015 | 20.31 | 20.61 | 20.31 | 20.54 | 540,809 | +0.35(+1.74%) |
Jun 15, 2015 | 20.23 | 20.30 | 20.11 | 20.19 | 559,044 | -0.19(-0.93%) |
Jun 12, 2015 | 20.40 | 20.44 | 20.27 | 20.38 | 263,471 | -0.14(-0.69%) |
Jun 11, 2015 | 20.38 | 20.52 | 20.25 | 20.52 | 297,594 | +0.06(+0.30%) |
Jun 10, 2015 | 20.49 | 20.74 | 20.43 | 20.46 | 652,285 | +0.32(+1.61%) |
Jun 09, 2015 | 20.23 | 20.32 | 20.14 | 20.14 | 339,536 | -0.04(-0.20%) |
Jun 08, 2015 | 20.21 | 20.31 | 20.13 | 20.18 | 691,906 | +0.14(+0.67%) |
Jun 05, 2015 | 20.01 | 20.19 | 19.89 | 20.04 | 662,685 | -0.09(-0.44%) |
Jun 04, 2015 | 20.23 | 20.39 | 20.10 | 20.13 | 383,937 | -0.24(-1.16%) |
Jun 03, 2015 | 20.56 | 20.56 | 20.35 | 20.37 | 552,265 | -0.29(-1.41%) |
Jun 02, 2015 | 20.46 | 20.70 | 20.35 | 20.66 | 834,089 | +0.47(+2.34%) |
Jun 01, 2015 | 20.24 | 20.38 | 20.11 | 20.19 | 555,889 | +0.03(+0.13%) |
May 29, 2015 | 20.44 | 20.50 | 20.16 | 20.16 | 1,057,670 | -0.36(-1.78%) |
May 28, 2015 | 20.44 | 20.55 | 20.27 | 20.52 | 847,787 | -0.11(-0.56%) |
May 27, 2015 | 20.26 | 20.64 | 20.24 | 20.64 | 860,518 | +0.20(+0.96%) |
May 26, 2015 | 20.80 | 20.92 | 20.44 | 20.44 | 763,454 | -0.48(-2.29%) |
May 22, 2015 | 21.19 | 20.92 | 20.92 | 20.92 | 968,124 | -0.36(-1.71%) |
May 21, 2015 | 21.37 | 21.41 | 21.24 | 21.29 | 798,141 | -0.26(-1.19%) |
May 20, 2015 | 21.56 | 21.66 | 21.42 | 21.54 | 948,689 | +0.02(+0.09%) |
May 19, 2015 | 21.79 | 21.80 | 21.51 | 21.52 | 666,499 | -0.32(-1.45%) |
May 18, 2015 | 22.27 | 22.28 | 21.79 | 21.84 | 560,389 | -0.45(-2.00%) |
May 15, 2015 | 22.15 | 22.31 | 21.94 | 22.29 | 1,364,814 | +0.16(+0.70%) |
May 14, 2015 | 21.93 | 22.17 | 21.87 | 22.13 | 573,719 | +0.41(+1.90%) |
May 13, 2015 | 21.95 | 22.04 | 21.68 | 21.72 | 407,866 | -0.14(-0.62%) |
May 12, 2015 | 21.85 | 22.04 | 21.78 | 21.85 | 302,904 | -0.04(-0.18%) |
May 11, 2015 | 22.21 | 22.27 | 21.87 | 21.89 | 753,093 | -0.32(-1.46%) |
May 08, 2015 | 22.20 | 22.25 | 21.98 | 22.22 | 798,520 | +0.35(+1.61%) |
May 07, 2015 | 21.81 | 21.88 | 21.64 | 21.87 | 472,197 | +0.11(+0.50%) |
May 06, 2015 | 22.18 | 22.25 | 21.73 | 21.76 | 1,216,014 | -0.23(-1.04%) |
May 05, 2015 | 21.82 | 22.19 | 21.81 | 21.99 | 382,646 | +0.20(+0.90%) |
May 04, 2015 | 21.73 | 21.81 | 21.69 | 21.79 | 708,271 | -0.01(-0.03%) |