Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.01 | 18.98 | 17.99 | 18.91 | 69,773 | +0.87(+4.82%) |
Jul 30, 2015 | 18.15 | 18.47 | 18.00 | 18.04 | 69,866 | -0.23(-1.26%) |
Jul 29, 2015 | 18.45 | 18.45 | 17.93 | 18.27 | 98,505 | -0.22(-1.19%) |
Jul 28, 2015 | 18.61 | 18.87 | 17.82 | 18.49 | 39,753 | -0.07(-0.38%) |
Jul 27, 2015 | 18.45 | 18.75 | 18.40 | 18.56 | 26,920 | +0.00(+0.00%) |
Jul 24, 2015 | 19.10 | 19.15 | 18.28 | 18.56 | 33,821 | -0.59(-3.08%) |
Jul 23, 2015 | 18.63 | 19.28 | 18.47 | 19.15 | 68,233 | +0.55(+2.96%) |
Jul 22, 2015 | 18.46 | 18.70 | 18.37 | 18.60 | 25,252 | +0.11(+0.59%) |
Jul 21, 2015 | 18.61 | 19.63 | 18.34 | 18.49 | 80,869 | -0.07(-0.38%) |
Jul 20, 2015 | 19.28 | 19.28 | 18.23 | 18.56 | 27,131 | -0.64(-3.33%) |
Jul 17, 2015 | 19.05 | 19.28 | 18.99 | 19.20 | 32,981 | +0.19(+1.00%) |
Jul 16, 2015 | 19.04 | 19.48 | 18.87 | 19.01 | 42,466 | +0.21(+1.12%) |
Jul 15, 2015 | 18.34 | 18.94 | 18.28 | 18.80 | 50,406 | +0.40(+2.17%) |
Jul 14, 2015 | 18.93 | 18.94 | 18.23 | 18.40 | 21,429 | -0.58(-3.06%) |
Jul 13, 2015 | 18.61 | 19.02 | 18.49 | 18.98 | 62,093 | +0.36(+1.93%) |
Jul 10, 2015 | 18.12 | 18.66 | 17.98 | 18.62 | 90,865 | +0.69(+3.85%) |
Jul 09, 2015 | 18.31 | 18.31 | 17.92 | 17.93 | 143,668 | -0.23(-1.27%) |
Jul 08, 2015 | 18.16 | 18.22 | 17.79 | 18.16 | 82,475 | -0.06(-0.33%) |
Jul 07, 2015 | 17.85 | 18.71 | 17.75 | 18.22 | 117,489 | +0.36(+2.02%) |
Jul 06, 2015 | 17.75 | 17.99 | 17.56 | 17.86 | 51,779 | +0.20(+1.13%) |
Jul 02, 2015 | 17.99 | 17.66 | 17.66 | 17.66 | 208,400 | -2.46(-12.23%) |
Jul 01, 2015 | 20.55 | 20.64 | 20.09 | 20.12 | 41,643 | -0.17(-0.84%) |
Jun 30, 2015 | 20.07 | 20.34 | 19.97 | 20.29 | 118,339 | +0.36(+1.81%) |
Jun 29, 2015 | 20.42 | 20.76 | 19.91 | 19.93 | 22,409 | -0.50(-2.45%) |
Jun 26, 2015 | 20.67 | 20.83 | 20.41 | 20.43 | 142,138 | -0.24(-1.16%) |
Jun 25, 2015 | 20.68 | 20.71 | 20.46 | 20.67 | 23,898 | +0.05(+0.24%) |
Jun 24, 2015 | 20.60 | 20.85 | 20.48 | 20.62 | 17,055 | -0.04(-0.19%) |
Jun 23, 2015 | 20.57 | 20.93 | 19.93 | 20.66 | 29,385 | +0.15(+0.73%) |
Jun 22, 2015 | 20.57 | 20.78 | 20.38 | 20.51 | 21,992 | -0.03(-0.15%) |
Jun 19, 2015 | 20.78 | 20.80 | 20.50 | 20.54 | 49,996 | -0.15(-0.72%) |
Jun 18, 2015 | 20.58 | 20.87 | 20.38 | 20.69 | 52,488 | +0.16(+0.78%) |
Jun 17, 2015 | 20.49 | 20.60 | 20.12 | 20.53 | 56,371 | -0.01(-0.05%) |
Jun 16, 2015 | 20.24 | 20.67 | 20.24 | 20.54 | 25,789 | +0.33(+1.63%) |
Jun 15, 2015 | 20.54 | 20.58 | 20.03 | 20.21 | 19,206 | -0.37(-1.80%) |
Jun 12, 2015 | 20.68 | 20.81 | 20.53 | 20.58 | 21,652 | -0.10(-0.48%) |
Jun 11, 2015 | 20.23 | 20.79 | 20.13 | 20.68 | 41,455 | +0.70(+3.50%) |
Jun 10, 2015 | 20.39 | 20.57 | 19.90 | 19.98 | 39,102 | -0.19(-0.94%) |
Jun 09, 2015 | 20.02 | 20.27 | 19.97 | 20.17 | 9,322 | +0.11(+0.55%) |
Jun 08, 2015 | 19.93 | 20.19 | 19.91 | 20.06 | 15,505 | +0.01(+0.05%) |
Jun 05, 2015 | 20.11 | 20.25 | 19.63 | 20.05 | 17,812 | +0.00(+0.00%) |
Jun 04, 2015 | 19.89 | 20.20 | 19.89 | 20.05 | 16,813 | -0.01(-0.05%) |
Jun 03, 2015 | 20.13 | 20.45 | 19.90 | 20.06 | 45,799 | +0.04(+0.20%) |
Jun 02, 2015 | 20.10 | 20.42 | 20.00 | 20.02 | 29,248 | -0.26(-1.28%) |
Jun 01, 2015 | 20.04 | 20.40 | 19.83 | 20.28 | 20,459 | +0.29(+1.45%) |
May 29, 2015 | 19.80 | 20.20 | 19.80 | 19.99 | 81,041 | -0.01(-0.05%) |
May 28, 2015 | 19.97 | 20.00 | 19.92 | 20.00 | 14,943 | +0.00(+0.00%) |
May 27, 2015 | 19.40 | 20.02 | 19.40 | 20.00 | 38,840 | +0.56(+2.88%) |
May 26, 2015 | 19.19 | 19.54 | 19.19 | 19.44 | 36,668 | +0.10(+0.52%) |
May 22, 2015 | 19.26 | 19.34 | 19.34 | 19.34 | 94,100 | -0.01(-0.05%) |
May 21, 2015 | 19.65 | 19.85 | 18.97 | 19.35 | 154,258 | -0.36(-1.83%) |
May 20, 2015 | 19.95 | 20.04 | 19.51 | 19.71 | 449,895 | -0.21(-1.05%) |
May 19, 2015 | 18.48 | 20.08 | 18.48 | 19.92 | 162,090 | +1.12(+5.96%) |
May 18, 2015 | 18.64 | 18.99 | 18.60 | 18.80 | 37,913 | -0.01(-0.05%) |
May 15, 2015 | 18.74 | 18.88 | 18.57 | 18.81 | 17,815 | +0.10(+0.53%) |
May 14, 2015 | 18.45 | 18.95 | 18.44 | 18.71 | 12,318 | +0.26(+1.41%) |
May 13, 2015 | 18.25 | 18.48 | 18.11 | 18.45 | 21,357 | +0.05(+0.27%) |
May 12, 2015 | 18.50 | 18.56 | 18.26 | 18.40 | 9,304 | -0.28(-1.50%) |
May 11, 2015 | 18.88 | 18.92 | 18.59 | 18.68 | 19,932 | -0.15(-0.80%) |
May 08, 2015 | 19.15 | 19.15 | 18.79 | 18.83 | 30,695 | -0.21(-1.10%) |
May 07, 2015 | 18.53 | 19.09 | 18.53 | 19.04 | 24,446 | +0.44(+2.37%) |
May 06, 2015 | 18.85 | 18.85 | 18.46 | 18.60 | 12,498 | -0.11(-0.59%) |
May 05, 2015 | 18.70 | 18.85 | 18.50 | 18.71 | 28,933 | -0.13(-0.69%) |
May 04, 2015 | 18.79 | 18.92 | 18.70 | 18.84 | 12,552 | +0.08(+0.43%) |