Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.95 | 19.34 | 18.75 | 19.18 | 223,449 | +0.29(+1.54%) |
Jul 30, 2015 | 18.74 | 18.96 | 18.66 | 18.89 | 232,216 | +0.07(+0.37%) |
Jul 29, 2015 | 18.45 | 18.89 | 18.33 | 18.82 | 258,200 | +0.34(+1.84%) |
Jul 28, 2015 | 18.24 | 18.58 | 17.82 | 18.48 | 493,073 | +0.42(+2.33%) |
Jul 27, 2015 | 18.16 | 18.35 | 17.98 | 18.06 | 519,509 | -0.28(-1.53%) |
Jul 24, 2015 | 18.88 | 19.00 | 18.25 | 18.34 | 396,534 | -0.63(-3.32%) |
Jul 23, 2015 | 19.24 | 19.36 | 18.61 | 18.97 | 384,832 | -0.26(-1.35%) |
Jul 22, 2015 | 18.79 | 19.35 | 18.69 | 19.23 | 280,080 | +0.42(+2.23%) |
Jul 21, 2015 | 18.90 | 19.17 | 18.67 | 18.81 | 266,058 | -0.07(-0.37%) |
Jul 20, 2015 | 19.25 | 19.25 | 18.65 | 18.88 | 344,815 | -0.31(-1.62%) |
Jul 17, 2015 | 19.54 | 19.66 | 19.15 | 19.19 | 375,661 | -0.31(-1.59%) |
Jul 16, 2015 | 19.58 | 19.58 | 19.23 | 19.50 | 330,306 | -0.10(-0.51%) |
Jul 15, 2015 | 20.06 | 20.07 | 19.54 | 19.60 | 313,437 | -0.47(-2.34%) |
Jul 14, 2015 | 19.91 | 20.14 | 19.71 | 20.07 | 204,342 | +0.15(+0.75%) |
Jul 13, 2015 | 19.75 | 20.02 | 19.64 | 19.92 | 371,957 | +0.32(+1.63%) |
Jul 10, 2015 | 19.46 | 19.74 | 19.40 | 19.60 | 267,197 | +0.26(+1.34%) |
Jul 09, 2015 | 19.48 | 19.65 | 19.33 | 19.34 | 246,006 | +0.12(+0.62%) |
Jul 08, 2015 | 19.52 | 19.56 | 19.02 | 19.22 | 430,935 | -0.44(-2.24%) |
Jul 07, 2015 | 19.47 | 19.67 | 18.89 | 19.66 | 586,972 | +0.10(+0.51%) |
Jul 06, 2015 | 19.49 | 19.94 | 19.31 | 19.56 | 640,885 | -0.34(-1.71%) |
Jul 02, 2015 | 20.02 | 19.90 | 19.90 | 19.90 | 343,400 | -0.01(-0.05%) |
Jul 01, 2015 | 20.18 | 20.18 | 19.73 | 19.91 | 500,172 | -0.04(-0.20%) |
Jun 30, 2015 | 20.32 | 20.42 | 19.63 | 19.95 | 859,651 | -0.10(-0.50%) |
Jun 29, 2015 | 20.95 | 21.19 | 19.91 | 20.05 | 1,684,873 | -1.03(-4.89%) |
Jun 26, 2015 | 20.95 | 21.11 | 20.78 | 21.08 | 1,195,502 | +0.23(+1.10%) |
Jun 25, 2015 | 20.44 | 20.86 | 20.29 | 20.85 | 1,089,823 | +0.56(+2.76%) |
Jun 24, 2015 | 20.27 | 20.68 | 20.18 | 20.29 | 496,531 | +0.28(+1.40%) |
Jun 23, 2015 | 19.55 | 20.05 | 19.52 | 20.01 | 702,809 | +0.51(+2.62%) |
Jun 22, 2015 | 19.47 | 19.64 | 19.37 | 19.50 | 426,690 | +0.25(+1.30%) |
Jun 19, 2015 | 18.88 | 19.41 | 18.82 | 19.25 | 925,819 | +0.50(+2.67%) |
Jun 18, 2015 | 18.45 | 18.76 | 18.45 | 18.75 | 464,936 | +0.37(+2.01%) |
Jun 17, 2015 | 18.41 | 18.45 | 18.33 | 18.38 | 231,955 | -0.02(-0.11%) |
Jun 16, 2015 | 18.44 | 18.45 | 18.22 | 18.40 | 254,741 | -0.12(-0.65%) |
Jun 15, 2015 | 18.39 | 18.68 | 18.29 | 18.52 | 522,561 | +0.11(+0.60%) |
Jun 12, 2015 | 17.97 | 18.45 | 17.86 | 18.41 | 462,955 | +0.33(+1.83%) |
Jun 11, 2015 | 18.23 | 18.50 | 18.06 | 18.08 | 343,101 | -0.06(-0.33%) |
Jun 10, 2015 | 17.96 | 18.25 | 17.91 | 18.14 | 499,495 | +0.28(+1.57%) |
Jun 09, 2015 | 17.94 | 18.02 | 17.77 | 17.86 | 320,182 | -0.11(-0.61%) |
Jun 08, 2015 | 18.23 | 18.29 | 17.96 | 17.97 | 197,838 | -0.32(-1.75%) |
Jun 05, 2015 | 17.98 | 18.33 | 17.76 | 18.29 | 213,178 | +0.20(+1.11%) |
Jun 04, 2015 | 18.30 | 18.32 | 17.99 | 18.09 | 300,323 | -0.33(-1.79%) |
Jun 03, 2015 | 18.26 | 18.58 | 18.19 | 18.42 | 256,366 | +0.18(+0.99%) |
Jun 02, 2015 | 18.16 | 18.46 | 18.05 | 18.24 | 300,571 | +0.00(+0.00%) |
Jun 01, 2015 | 18.43 | 18.54 | 18.21 | 18.24 | 380,327 | -0.08(-0.44%) |
May 29, 2015 | 18.55 | 18.73 | 18.20 | 18.32 | 318,990 | -0.32(-1.72%) |
May 28, 2015 | 18.29 | 18.84 | 18.20 | 18.64 | 436,421 | +0.28(+1.53%) |
May 27, 2015 | 18.46 | 18.46 | 18.09 | 18.36 | 490,382 | -0.07(-0.38%) |
May 26, 2015 | 18.45 | 18.58 | 18.22 | 18.43 | 344,477 | -0.07(-0.38%) |
May 22, 2015 | 18.71 | 18.50 | 18.50 | 18.50 | 190,300 | -0.24(-1.28%) |
May 21, 2015 | 18.83 | 18.92 | 18.59 | 18.74 | 336,435 | -0.08(-0.43%) |
May 20, 2015 | 18.70 | 18.88 | 18.51 | 18.82 | 340,773 | +0.16(+0.86%) |
May 19, 2015 | 18.56 | 18.86 | 18.30 | 18.66 | 940,141 | +0.28(+1.52%) |
May 18, 2015 | 18.36 | 18.48 | 18.00 | 18.38 | 937,872 | -0.01(-0.05%) |
May 15, 2015 | 17.77 | 18.49 | 17.50 | 18.39 | 1,021,537 | +0.53(+2.97%) |
May 14, 2015 | 17.67 | 17.87 | 17.48 | 17.86 | 653,597 | +0.33(+1.88%) |
May 13, 2015 | 17.75 | 17.94 | 17.43 | 17.53 | 367,499 | -0.16(-0.90%) |
May 12, 2015 | 17.75 | 17.86 | 17.47 | 17.69 | 353,600 | -0.13(-0.73%) |
May 11, 2015 | 18.00 | 18.12 | 17.82 | 17.82 | 275,370 | -0.16(-0.89%) |
May 08, 2015 | 17.93 | 18.17 | 17.82 | 17.98 | 473,014 | +0.37(+2.10%) |
May 07, 2015 | 17.45 | 17.68 | 17.30 | 17.61 | 366,186 | +0.15(+0.86%) |
May 06, 2015 | 17.57 | 17.62 | 17.29 | 17.46 | 430,229 | -0.07(-0.40%) |
May 05, 2015 | 17.90 | 18.08 | 17.41 | 17.53 | 488,020 | -0.37(-2.07%) |
May 04, 2015 | 18.15 | 18.39 | 17.87 | 17.90 | 429,554 | -0.15(-0.83%) |