Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.39 | 18.86 | 18.39 | 18.60 | 1,985 | +0.04(+0.22%) |
Jul 30, 2015 | 18.40 | 18.56 | 18.26 | 18.56 | 5,325 | -0.13(-0.70%) |
Jul 29, 2015 | 18.85 | 18.85 | 18.50 | 18.69 | 2,984 | -0.16(-0.85%) |
Jul 28, 2015 | 18.70 | 18.90 | 18.70 | 18.85 | 11,631 | +0.35(+1.89%) |
Jul 27, 2015 | 18.39 | 18.71 | 18.39 | 18.50 | 11,599 | -0.81(-4.19%) |
Jul 24, 2015 | 19.45 | 19.45 | 19.22 | 19.31 | 30,175 | -0.34(-1.74%) |
Jul 23, 2015 | 19.91 | 19.91 | 19.65 | 19.65 | 34,550 | -0.31(-1.54%) |
Jul 22, 2015 | 20.00 | 20.00 | 19.74 | 19.96 | 6,519 | -0.06(-0.30%) |
Jul 21, 2015 | 20.29 | 20.29 | 20.02 | 20.02 | 3,414 | -0.20(-0.99%) |
Jul 20, 2015 | 19.99 | 20.34 | 19.99 | 20.22 | 55,259 | +0.52(+2.64%) |
Jul 17, 2015 | 19.47 | 20.00 | 19.47 | 19.70 | 2,806 | +0.25(+1.29%) |
Jul 16, 2015 | 19.24 | 19.45 | 19.03 | 19.45 | 1,227 | +0.20(+1.04%) |
Jul 15, 2015 | 19.45 | 19.45 | 19.25 | 19.25 | 3,680 | -0.49(-2.48%) |
Jul 14, 2015 | 19.52 | 19.74 | 19.52 | 19.74 | 4,586 | +0.23(+1.18%) |
Jul 13, 2015 | 19.80 | 19.80 | 19.05 | 19.51 | 3,150 | +0.31(+1.61%) |
Jul 10, 2015 | 19.00 | 19.58 | 18.85 | 19.20 | 9,423 | +0.63(+3.39%) |
Jul 09, 2015 | 18.76 | 18.87 | 18.57 | 18.57 | 224,934 | +1.23(+7.09%) |
Jul 08, 2015 | 17.80 | 17.80 | 16.92 | 17.34 | 135,417 | -0.91(-4.99%) |
Jul 07, 2015 | 18.34 | 17.96 | 18.25 | 33,467 | -0.73(-3.83%) | |
Jul 06, 2015 | 18.33 | 19.33 | 18.33 | 18.98 | 9,892 | -0.82(-4.16%) |
Jul 02, 2015 | 19.80 | 19.80 | 19.80 | 0 | -0.10(-0.50%) | |
Jul 01, 2015 | 20.00 | 20.00 | 19.90 | 19.90 | 64,875 | -0.10(-0.50%) |
Jun 30, 2015 | 19.59 | 20.23 | 19.54 | 20.00 | 38,906 | +0.52(+2.67%) |
Jun 29, 2015 | 19.68 | 19.87 | 19.48 | 19.48 | 12,929 | -1.41(-6.75%) |
Jun 26, 2015 | 20.54 | 20.89 | 20.21 | 20.89 | 940 | +0.35(+1.70%) |
Jun 25, 2015 | 21.24 | 21.24 | 20.50 | 20.54 | 2,026 | -0.75(-3.52%) |
Jun 24, 2015 | 20.69 | 21.37 | 20.69 | 21.29 | 4,574 | +0.79(+3.85%) |
Jun 23, 2015 | 20.20 | 20.50 | 20.20 | 20.50 | 4,428 | +0.18(+0.89%) |
Jun 22, 2015 | 19.96 | 20.32 | 19.96 | 20.32 | 9,131 | +0.39(+1.96%) |
Jun 19, 2015 | 19.83 | 20.07 | 19.83 | 19.93 | 8,667 | -0.02(-0.10%) |
Jun 18, 2015 | 19.95 | 19.95 | 19.95 | 19.95 | 35,440 | +0.12(+0.61%) |
Jun 17, 2015 | 20.09 | 20.09 | 19.82 | 19.83 | 9,330 | -0.25(-1.25%) |
Jun 16, 2015 | 20.08 | 20.08 | 20.08 | 20.08 | 16,631 | +0.04(+0.20%) |
Jun 15, 2015 | 20.00 | 20.10 | 19.82 | 20.04 | 1,017 | -0.28(-1.36%) |
Jun 12, 2015 | 20.25 | 20.32 | 20.25 | 20.32 | 5,900 | +0.17(+0.82%) |
Jun 11, 2015 | 20.16 | 20.21 | 20.00 | 20.15 | 23,486 | +0.09(+0.45%) |
Jun 10, 2015 | 20.11 | 20.11 | 19.81 | 20.06 | 53,710 | +0.06(+0.32%) |
Jun 09, 2015 | 20.05 | 20.05 | 19.82 | 20.00 | 8,549 | -0.10(-0.52%) |
Jun 08, 2015 | 19.68 | 20.15 | 19.68 | 20.10 | 10,107 | +0.00(+0.00%) |
Jun 05, 2015 | 19.75 | 20.15 | 19.75 | 20.10 | 4,038 | -0.08(-0.40%) |
Jun 04, 2015 | 20.60 | 20.60 | 20.18 | 20.18 | 159,195 | -0.52(-2.51%) |
Jun 03, 2015 | 20.32 | 20.70 | 20.32 | 20.70 | 4,940 | +0.51(+2.53%) |
Jun 02, 2015 | 20.19 | 20.19 | 20.19 | 20.19 | 5,000 | -0.26(-1.27%) |
Jun 01, 2015 | 20.05 | 20.45 | 20.04 | 20.45 | 2,542 | +0.45(+2.25%) |
May 29, 2015 | 20.48 | 20.48 | 20.00 | 20.00 | 7,039 | +0.04(+0.20%) |
May 28, 2015 | 20.07 | 20.45 | 19.94 | 19.96 | 4,103 | -0.21(-1.04%) |
May 27, 2015 | 20.75 | 20.75 | 20.17 | 20.17 | 2,795 | -0.20(-0.98%) |
May 26, 2015 | 20.33 | 20.70 | 20.33 | 20.37 | 1,022 | -0.38(-1.83%) |
May 22, 2015 | 20.75 | 20.75 | 20.75 | 0 | +0.25(+1.22%) | |
May 21, 2015 | 20.61 | 20.61 | 20.20 | 20.50 | 4,680 | -0.10(-0.49%) |
May 20, 2015 | 20.13 | 20.80 | 20.13 | 20.60 | 8,339 | -0.29(-1.39%) |
May 19, 2015 | 21.01 | 21.01 | 20.81 | 20.89 | 4,675 | -0.01(-0.05%) |
May 18, 2015 | 21.13 | 21.13 | 20.82 | 20.90 | 9,989 | -0.26(-1.23%) |
May 15, 2015 | 21.28 | 21.28 | 21.03 | 21.16 | 37,480 | +0.16(+0.76%) |
May 14, 2015 | 21.03 | 21.03 | 20.91 | 21.00 | 15,450 | +0.07(+0.33%) |
May 13, 2015 | 20.50 | 21.05 | 20.50 | 20.93 | 58,770 | +0.73(+3.61%) |
May 12, 2015 | 20.20 | 20.20 | 20.10 | 20.20 | 15,004 | -0.10(-0.49%) |
May 11, 2015 | 20.30 | 20.85 | 20.26 | 20.30 | 4,589 | +0.06(+0.31%) |
May 08, 2015 | 19.95 | 20.24 | 19.95 | 20.24 | 5,367 | +0.55(+2.78%) |
May 07, 2015 | 20.01 | 20.01 | 19.52 | 19.69 | 1,974 | -0.15(-0.76%) |
May 06, 2015 | 20.51 | 20.51 | 19.84 | 19.84 | 3,540 | -0.30(-1.49%) |
May 05, 2015 | 20.62 | 20.62 | 20.01 | 20.14 | 12,933 | -0.45(-2.19%) |
May 04, 2015 | 20.84 | 20.84 | 20.22 | 20.59 | 6,025 | +0.09(+0.44%) |