Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.64 | 21.22 | 19.81 | 20.58 | 1,011,285 | +0.23(+1.15%) |
Jul 30, 2015 | 20.10 | 20.48 | 19.93 | 20.35 | 800,985 | +0.22(+1.09%) |
Jul 29, 2015 | 19.88 | 20.16 | 19.77 | 20.13 | 521,506 | +0.15(+0.78%) |
Jul 28, 2015 | 19.91 | 20.01 | 19.73 | 19.97 | 617,446 | +0.08(+0.39%) |
Jul 27, 2015 | 19.49 | 20.00 | 19.49 | 19.90 | 801,692 | +0.38(+1.94%) |
Jul 24, 2015 | 19.43 | 19.72 | 19.41 | 19.52 | 909,380 | +0.02(+0.08%) |
Jul 23, 2015 | 19.62 | 19.62 | 19.25 | 19.50 | 573,559 | -0.17(-0.87%) |
Jul 22, 2015 | 19.54 | 19.83 | 19.52 | 19.67 | 428,863 | +0.09(+0.43%) |
Jul 21, 2015 | 19.96 | 19.97 | 19.50 | 19.59 | 475,717 | -0.40(-2.01%) |
Jul 20, 2015 | 20.13 | 20.13 | 19.84 | 19.99 | 478,250 | -0.15(-0.77%) |
Jul 17, 2015 | 20.25 | 20.41 | 20.13 | 20.14 | 866,334 | -0.17(-0.84%) |
Jul 16, 2015 | 19.94 | 20.45 | 19.94 | 20.31 | 811,862 | +0.41(+2.06%) |
Jul 15, 2015 | 19.96 | 20.04 | 19.77 | 19.90 | 552,015 | -0.08(-0.39%) |
Jul 14, 2015 | 19.96 | 20.04 | 19.76 | 19.98 | 784,569 | +0.05(+0.27%) |
Jul 13, 2015 | 19.82 | 20.02 | 19.75 | 19.93 | 755,425 | +0.21(+1.06%) |
Jul 10, 2015 | 19.57 | 19.89 | 19.49 | 19.72 | 600,828 | +0.17(+0.87%) |
Jul 09, 2015 | 19.94 | 20.03 | 19.50 | 19.55 | 648,580 | -0.34(-1.71%) |
Jul 08, 2015 | 19.93 | 20.11 | 19.82 | 19.89 | 801,691 | -0.17(-0.85%) |
Jul 07, 2015 | 19.80 | 20.11 | 19.80 | 20.06 | 981,285 | +0.39(+1.97%) |
Jul 06, 2015 | 19.47 | 19.69 | 19.35 | 19.67 | 658,152 | +0.15(+0.75%) |
Jul 02, 2015 | 19.44 | 19.52 | 19.52 | 19.52 | 413,861 | +0.37(+1.94%) |
Jul 01, 2015 | 19.07 | 19.19 | 18.91 | 19.15 | 902,949 | +0.11(+0.57%) |
Jun 30, 2015 | 19.20 | 19.24 | 18.96 | 19.04 | 759,176 | -0.05(-0.28%) |
Jun 29, 2015 | 19.36 | 19.56 | 19.09 | 19.10 | 821,699 | -0.26(-1.32%) |
Jun 26, 2015 | 19.14 | 19.41 | 19.07 | 19.35 | 1,102,984 | +0.20(+1.05%) |
Jun 25, 2015 | 19.52 | 19.52 | 19.13 | 19.15 | 674,935 | -0.33(-1.71%) |
Jun 24, 2015 | 19.54 | 19.66 | 19.41 | 19.49 | 718,227 | -0.05(-0.24%) |
Jun 23, 2015 | 19.62 | 19.64 | 19.38 | 19.53 | 697,649 | -0.14(-0.71%) |
Jun 22, 2015 | 19.82 | 19.92 | 19.59 | 19.67 | 631,521 | -0.02(-0.12%) |
Jun 19, 2015 | 19.88 | 19.90 | 19.68 | 19.69 | 826,636 | -0.18(-0.90%) |
Jun 18, 2015 | 19.57 | 19.95 | 19.57 | 19.87 | 923,518 | +0.36(+1.87%) |
Jun 17, 2015 | 19.47 | 19.63 | 19.36 | 19.51 | 650,617 | +0.09(+0.48%) |
Jun 16, 2015 | 19.15 | 19.49 | 19.01 | 19.42 | 926,096 | +0.21(+1.09%) |
Jun 15, 2015 | 19.12 | 19.29 | 18.96 | 19.21 | 894,385 | -0.01(-0.04%) |
Jun 12, 2015 | 19.37 | 19.41 | 19.17 | 19.21 | 470,837 | -0.21(-1.08%) |
Jun 11, 2015 | 19.42 | 19.49 | 19.32 | 19.42 | 648,534 | +0.12(+0.60%) |
Jun 10, 2015 | 19.41 | 19.52 | 19.27 | 19.31 | 758,592 | +0.05(+0.24%) |
Jun 09, 2015 | 19.53 | 19.56 | 19.25 | 19.26 | 882,380 | -0.26(-1.35%) |
Jun 08, 2015 | 19.54 | 19.57 | 19.32 | 19.52 | 933,574 | -0.08(-0.39%) |
Jun 05, 2015 | 19.73 | 19.80 | 19.42 | 19.60 | 1,053,021 | -0.33(-1.63%) |
Jun 04, 2015 | 19.87 | 20.00 | 19.69 | 19.93 | 1,171,247 | +0.09(+0.47%) |
Jun 03, 2015 | 20.06 | 20.13 | 19.80 | 19.83 | 1,306,602 | -0.21(-1.04%) |
Jun 02, 2015 | 20.30 | 20.45 | 19.98 | 20.04 | 892,009 | -0.44(-2.15%) |
Jun 01, 2015 | 20.64 | 20.72 | 20.46 | 20.48 | 676,371 | -0.10(-0.49%) |
May 29, 2015 | 20.71 | 20.81 | 20.50 | 20.59 | 720,506 | -0.12(-0.60%) |
May 28, 2015 | 20.55 | 20.72 | 20.43 | 20.71 | 618,494 | +0.14(+0.68%) |
May 27, 2015 | 20.77 | 20.90 | 20.49 | 20.57 | 1,724,240 | +0.06(+0.30%) |
May 26, 2015 | 20.68 | 20.72 | 20.34 | 20.51 | 565,898 | -0.25(-1.19%) |
May 22, 2015 | 20.87 | 20.76 | 20.76 | 20.76 | 449,512 | -0.16(-0.78%) |
May 21, 2015 | 21.10 | 21.19 | 20.88 | 20.92 | 391,719 | -0.16(-0.77%) |
May 20, 2015 | 20.95 | 21.14 | 20.86 | 21.08 | 792,211 | +0.15(+0.74%) |
May 19, 2015 | 20.76 | 20.98 | 20.66 | 20.93 | 874,853 | +0.10(+0.48%) |
May 18, 2015 | 20.24 | 20.84 | 20.24 | 20.83 | 1,178,896 | +0.52(+2.55%) |
May 15, 2015 | 20.07 | 20.32 | 19.93 | 20.31 | 1,894,460 | +0.20(+1.00%) |
May 14, 2015 | 20.21 | 20.52 | 19.90 | 20.11 | 2,012,822 | -0.39(-1.89%) |
May 13, 2015 | 20.89 | 21.04 | 20.40 | 20.49 | 979,820 | -0.36(-1.74%) |
May 12, 2015 | 20.69 | 20.90 | 20.51 | 20.86 | 906,290 | +0.04(+0.19%) |
May 11, 2015 | 20.72 | 21.01 | 20.72 | 20.82 | 911,325 | +0.04(+0.19%) |
May 08, 2015 | 20.90 | 20.96 | 20.60 | 20.78 | 699,083 | +0.09(+0.41%) |
May 07, 2015 | 20.74 | 20.89 | 20.62 | 20.69 | 605,697 | -0.01(-0.04%) |
May 06, 2015 | 20.98 | 21.09 | 20.53 | 20.70 | 854,264 | -0.19(-0.89%) |
May 05, 2015 | 21.55 | 21.57 | 20.87 | 20.89 | 1,024,618 | -0.74(-3.44%) |
May 04, 2015 | 21.38 | 21.81 | 21.31 | 21.63 | 829,260 | +0.20(+0.94%) |