Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.46 | 18.46 | 18.08 | 18.12 | 536,996 | -0.31(-1.68%) |
Jul 30, 2015 | 18.52 | 18.57 | 18.39 | 18.43 | 94,687 | -0.06(-0.32%) |
Jul 29, 2015 | 18.37 | 18.62 | 18.33 | 18.49 | 104,761 | +0.11(+0.60%) |
Jul 28, 2015 | 18.34 | 18.53 | 18.21 | 18.38 | 549,592 | +0.18(+0.99%) |
Jul 27, 2015 | 18.37 | 18.40 | 18.17 | 18.20 | 105,803 | -0.40(-2.15%) |
Jul 24, 2015 | 18.71 | 18.71 | 18.52 | 18.60 | 80,912 | -0.19(-1.01%) |
Jul 23, 2015 | 19.00 | 19.06 | 18.72 | 18.79 | 74,048 | -0.16(-0.84%) |
Jul 22, 2015 | 19.10 | 19.21 | 18.93 | 18.95 | 91,116 | -0.33(-1.71%) |
Jul 21, 2015 | 19.22 | 19.36 | 19.16 | 19.28 | 109,195 | +0.09(+0.47%) |
Jul 20, 2015 | 19.30 | 19.33 | 19.17 | 19.19 | 98,000 | -0.27(-1.39%) |
Jul 17, 2015 | 19.51 | 19.51 | 19.32 | 19.46 | 95,011 | -0.05(-0.26%) |
Jul 16, 2015 | 19.69 | 19.69 | 19.47 | 19.51 | 120,202 | -0.07(-0.36%) |
Jul 15, 2015 | 19.74 | 19.82 | 19.52 | 19.58 | 111,113 | -0.34(-1.71%) |
Jul 14, 2015 | 19.75 | 19.98 | 19.70 | 19.92 | 201,638 | +0.04(+0.20%) |
Jul 13, 2015 | 19.77 | 20.04 | 19.70 | 19.88 | 122,673 | -0.11(-0.55%) |
Jul 10, 2015 | 19.97 | 20.06 | 19.84 | 19.99 | 116,231 | +0.01(+0.05%) |
Jul 09, 2015 | 20.00 | 20.09 | 19.88 | 19.98 | 1,629,526 | +0.29(+1.47%) |
Jul 08, 2015 | 19.81 | 19.85 | 19.52 | 19.69 | 115,624 | -0.11(-0.56%) |
Jul 07, 2015 | 19.81 | 19.87 | 19.29 | 19.80 | 197,977 | -0.04(-0.20%) |
Jul 06, 2015 | 20.16 | 20.16 | 19.73 | 19.84 | 194,072 | -0.91(-4.39%) |
Jul 02, 2015 | 20.86 | 20.75 | 20.75 | 20.75 | 116,300 | -0.02(-0.10%) |
Jul 01, 2015 | 20.90 | 20.96 | 20.70 | 20.77 | 602,094 | -0.34(-1.61%) |
Jun 30, 2015 | 20.82 | 21.21 | 20.81 | 21.11 | 204,436 | +0.40(+1.93%) |
Jun 29, 2015 | 20.71 | 20.83 | 20.68 | 20.71 | 114,661 | -0.20(-0.96%) |
Jun 26, 2015 | 20.81 | 20.99 | 20.77 | 20.91 | 99,788 | +0.09(+0.43%) |
Jun 25, 2015 | 20.82 | 20.87 | 20.74 | 20.82 | 160,831 | -0.05(-0.24%) |
Jun 24, 2015 | 21.02 | 21.17 | 20.82 | 20.87 | 303,025 | -0.23(-1.09%) |
Jun 23, 2015 | 20.75 | 21.11 | 20.75 | 21.10 | 138,297 | +0.31(+1.49%) |
Jun 22, 2015 | 20.61 | 20.81 | 20.52 | 20.79 | 278,513 | +0.07(+0.34%) |
Jun 19, 2015 | 20.75 | 20.77 | 20.60 | 20.72 | 78,327 | -0.26(-1.24%) |
Jun 18, 2015 | 21.00 | 21.06 | 20.90 | 20.98 | 86,195 | +0.02(+0.10%) |
Jun 17, 2015 | 21.16 | 21.25 | 20.72 | 20.96 | 108,182 | +0.01(+0.05%) |
Jun 16, 2015 | 20.89 | 20.95 | 20.82 | 20.95 | 56,929 | +0.08(+0.38%) |
Jun 15, 2015 | 20.85 | 20.93 | 20.80 | 20.87 | 893,045 | -0.17(-0.81%) |
Jun 12, 2015 | 21.14 | 21.21 | 21.00 | 21.04 | 84,100 | -0.24(-1.13%) |
Jun 11, 2015 | 21.41 | 21.41 | 21.23 | 21.28 | 90,039 | -0.21(-0.98%) |
Jun 10, 2015 | 21.51 | 21.59 | 21.35 | 21.49 | 252,705 | +0.24(+1.13%) |
Jun 09, 2015 | 21.17 | 21.32 | 21.17 | 21.25 | 69,519 | +0.43(+2.07%) |
Jun 08, 2015 | 20.83 | 20.88 | 20.73 | 20.82 | 98,300 | -0.06(-0.29%) |
Jun 05, 2015 | 20.50 | 20.91 | 20.43 | 20.88 | 128,753 | +0.13(+0.63%) |
Jun 04, 2015 | 20.88 | 20.95 | 20.66 | 20.75 | 113,486 | -0.28(-1.33%) |
Jun 03, 2015 | 21.30 | 21.35 | 20.97 | 21.03 | 128,502 | -0.41(-1.91%) |
Jun 02, 2015 | 21.26 | 21.44 | 21.20 | 21.44 | 81,462 | +0.26(+1.23%) |
Jun 01, 2015 | 21.19 | 21.25 | 21.01 | 21.18 | 102,947 | +0.02(+0.09%) |
May 29, 2015 | 20.79 | 21.24 | 20.79 | 21.16 | 1,569,316 | +0.39(+1.88%) |
May 28, 2015 | 20.58 | 20.78 | 20.47 | 20.77 | 362,497 | +0.13(+0.63%) |
May 27, 2015 | 20.72 | 20.87 | 20.60 | 20.64 | 239,279 | -0.29(-1.39%) |
May 26, 2015 | 21.13 | 21.15 | 20.84 | 20.93 | 125,524 | -0.45(-2.10%) |
May 22, 2015 | 21.38 | 21.38 | 21.38 | 21.38 | 87,200 | -0.29(-1.34%) |
May 21, 2015 | 21.50 | 21.72 | 21.48 | 21.67 | 139,389 | +0.40(+1.88%) |
May 20, 2015 | 21.25 | 21.31 | 21.20 | 21.27 | 159,389 | +0.08(+0.38%) |
May 19, 2015 | 21.46 | 21.46 | 21.12 | 21.19 | 169,535 | -0.50(-2.31%) |
May 18, 2015 | 21.77 | 21.77 | 21.59 | 21.69 | 127,056 | -0.15(-0.69%) |
May 15, 2015 | 21.63 | 21.84 | 21.52 | 21.84 | 101,104 | +0.03(+0.14%) |
May 14, 2015 | 21.86 | 21.94 | 21.71 | 21.81 | 346,543 | +0.06(+0.28%) |
May 13, 2015 | 21.95 | 22.01 | 21.73 | 21.75 | 215,505 | -0.04(-0.18%) |
May 12, 2015 | 21.52 | 21.86 | 21.48 | 21.79 | 117,497 | +0.33(+1.54%) |
May 11, 2015 | 21.56 | 21.56 | 21.38 | 21.46 | 89,849 | -0.13(-0.60%) |
May 08, 2015 | 21.51 | 21.60 | 21.30 | 21.59 | 119,718 | +0.16(+0.75%) |
May 07, 2015 | 21.82 | 21.84 | 21.38 | 21.43 | 156,265 | -0.46(-2.10%) |
May 06, 2015 | 22.09 | 22.34 | 21.85 | 21.89 | 183,630 | -0.01(-0.05%) |
May 05, 2015 | 21.86 | 22.04 | 21.85 | 21.90 | 148,155 | +0.31(+1.44%) |
May 04, 2015 | 21.53 | 21.62 | 21.46 | 21.59 | 268,241 | -0.05(-0.23%) |