Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.60 | 18.61 | 18.08 | 18.23 | 1,646,632 | -0.33(-1.80%) |
Jul 30, 2015 | 18.65 | 18.92 | 18.07 | 18.56 | 3,182,860 | +0.11(+0.60%) |
Jul 29, 2015 | 18.61 | 18.80 | 18.45 | 18.45 | 2,720,715 | -0.18(-0.96%) |
Jul 28, 2015 | 18.72 | 18.82 | 18.58 | 18.63 | 1,502,825 | -0.04(-0.24%) |
Jul 27, 2015 | 18.05 | 18.82 | 18.02 | 18.67 | 1,427,314 | -0.16(-0.86%) |
Jul 24, 2015 | 19.11 | 19.20 | 18.78 | 18.84 | 778,836 | -0.22(-1.14%) |
Jul 23, 2015 | 19.36 | 19.49 | 18.89 | 19.05 | 2,364,860 | -0.35(-1.81%) |
Jul 22, 2015 | 19.48 | 19.63 | 19.17 | 19.40 | 1,654,792 | -0.17(-0.85%) |
Jul 21, 2015 | 20.10 | 20.13 | 19.50 | 19.57 | 4,089,248 | +0.22(+1.12%) |
Jul 20, 2015 | 19.53 | 19.54 | 19.34 | 19.35 | 471,361 | -0.05(-0.26%) |
Jul 17, 2015 | 19.54 | 19.62 | 19.33 | 19.40 | 644,591 | -0.18(-0.91%) |
Jul 16, 2015 | 19.44 | 19.60 | 19.40 | 19.58 | 1,109,539 | +0.20(+1.03%) |
Jul 15, 2015 | 19.49 | 19.56 | 19.30 | 19.38 | 774,517 | -0.10(-0.51%) |
Jul 14, 2015 | 19.46 | 19.64 | 19.40 | 19.48 | 955,740 | -0.03(-0.17%) |
Jul 13, 2015 | 19.97 | 20.08 | 19.50 | 19.51 | 1,174,119 | -0.24(-1.21%) |
Jul 10, 2015 | 19.62 | 19.80 | 19.48 | 19.75 | 1,647,195 | +0.26(+1.31%) |
Jul 09, 2015 | 19.54 | 19.80 | 19.36 | 19.50 | 944,006 | -0.04(-0.23%) |
Jul 08, 2015 | 19.74 | 19.90 | 19.39 | 19.54 | 2,142,356 | -0.34(-1.71%) |
Jul 07, 2015 | 20.18 | 20.18 | 19.51 | 19.88 | 3,120,269 | -0.53(-2.59%) |
Jul 06, 2015 | 20.21 | 20.47 | 20.18 | 20.41 | 599,175 | +0.01(+0.05%) |
Jul 02, 2015 | 20.44 | 20.40 | 20.40 | 20.40 | 948,771 | -0.06(-0.30%) |
Jul 01, 2015 | 20.56 | 20.72 | 20.37 | 20.46 | 1,374,422 | +0.06(+0.27%) |
Jun 30, 2015 | 20.41 | 20.61 | 20.29 | 20.41 | 1,128,232 | +0.09(+0.44%) |
Jun 29, 2015 | 20.73 | 20.77 | 20.29 | 20.32 | 850,786 | -0.47(-2.28%) |
Jun 26, 2015 | 20.92 | 20.93 | 20.60 | 20.79 | 1,314,988 | -0.03(-0.13%) |
Jun 25, 2015 | 20.81 | 20.90 | 20.71 | 20.82 | 526,288 | +0.01(+0.03%) |
Jun 24, 2015 | 20.82 | 20.92 | 20.73 | 20.81 | 638,854 | -0.04(-0.21%) |
Jun 23, 2015 | 20.95 | 20.95 | 20.71 | 20.86 | 781,614 | -0.03(-0.16%) |
Jun 22, 2015 | 21.31 | 21.31 | 20.86 | 20.89 | 1,051,506 | -0.36(-1.70%) |
Jun 19, 2015 | 20.90 | 21.32 | 20.69 | 21.25 | 6,078,362 | +0.44(+2.11%) |
Jun 18, 2015 | 20.75 | 20.90 | 20.67 | 20.81 | 960,937 | +0.17(+0.84%) |
Jun 17, 2015 | 20.40 | 20.64 | 20.29 | 20.64 | 976,788 | +0.28(+1.39%) |
Jun 16, 2015 | 20.52 | 20.63 | 20.32 | 20.36 | 792,429 | -0.18(-0.89%) |
Jun 15, 2015 | 20.48 | 20.61 | 20.30 | 20.54 | 707,855 | +0.03(+0.16%) |
Jun 12, 2015 | 20.30 | 20.57 | 20.22 | 20.51 | 723,771 | +0.20(+0.99%) |
Jun 11, 2015 | 20.32 | 20.32 | 20.07 | 20.31 | 960,890 | +0.07(+0.33%) |
Jun 10, 2015 | 19.92 | 20.33 | 19.76 | 20.24 | 1,179,649 | +0.42(+2.11%) |
Jun 09, 2015 | 19.91 | 20.03 | 19.77 | 19.82 | 839,104 | -0.42(-2.06%) |
Jun 08, 2015 | 20.34 | 20.37 | 20.14 | 20.24 | 864,307 | -0.11(-0.52%) |
Jun 05, 2015 | 20.29 | 20.79 | 20.27 | 20.34 | 1,463,587 | +0.04(+0.19%) |
Jun 04, 2015 | 20.32 | 20.69 | 20.31 | 20.31 | 673,857 | -0.08(-0.38%) |
Jun 03, 2015 | 20.61 | 20.63 | 20.32 | 20.38 | 578,448 | -0.18(-0.89%) |
Jun 02, 2015 | 20.43 | 20.61 | 20.36 | 20.57 | 1,497,603 | +0.08(+0.41%) |
Jun 01, 2015 | 20.45 | 20.61 | 20.32 | 20.48 | 678,374 | +0.11(+0.55%) |
May 29, 2015 | 20.69 | 20.69 | 20.33 | 20.37 | 873,652 | -0.30(-1.45%) |
May 28, 2015 | 20.75 | 20.75 | 20.46 | 20.67 | 515,764 | -0.06(-0.27%) |
May 27, 2015 | 20.38 | 20.78 | 20.16 | 20.73 | 847,200 | +0.31(+1.53%) |
May 26, 2015 | 20.52 | 20.57 | 20.32 | 20.42 | 652,728 | -0.22(-1.08%) |
May 22, 2015 | 20.61 | 20.64 | 20.64 | 20.64 | 811,333 | -0.03(-0.16%) |
May 21, 2015 | 20.58 | 20.68 | 20.44 | 20.67 | 628,598 | +0.16(+0.79%) |
May 20, 2015 | 20.69 | 20.69 | 20.36 | 20.51 | 431,063 | -0.18(-0.86%) |
May 19, 2015 | 20.70 | 20.82 | 20.57 | 20.69 | 608,742 | +0.08(+0.41%) |
May 18, 2015 | 20.57 | 20.62 | 20.38 | 20.61 | 869,495 | +0.01(+0.03%) |
May 15, 2015 | 20.51 | 20.73 | 20.37 | 20.60 | 588,101 | +0.16(+0.76%) |
May 14, 2015 | 20.29 | 20.49 | 20.29 | 20.44 | 349,573 | +0.17(+0.82%) |
May 13, 2015 | 20.35 | 20.44 | 20.25 | 20.28 | 448,761 | +0.00(+0.00%) |
May 12, 2015 | 20.17 | 20.36 | 19.92 | 20.28 | 457,571 | +0.06(+0.28%) |
May 11, 2015 | 20.13 | 20.39 | 20.13 | 20.22 | 650,523 | -0.01(-0.03%) |
May 08, 2015 | 20.46 | 20.57 | 20.21 | 20.23 | 735,541 | -0.08(-0.41%) |
May 07, 2015 | 20.17 | 20.39 | 20.05 | 20.31 | 1,152,497 | +0.07(+0.36%) |
May 06, 2015 | 20.35 | 20.46 | 20.17 | 20.24 | 1,974,832 | -0.02(-0.08%) |
May 05, 2015 | 20.32 | 20.42 | 20.04 | 20.26 | 1,489,064 | -0.16(-0.79%) |
May 04, 2015 | 20.22 | 20.72 | 20.19 | 20.42 | 1,447,933 | +0.55(+2.77%) |