Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.74 | 17.86 | 17.58 | 17.62 | 576,479 | -0.09(-0.48%) |
Jul 30, 2015 | 17.50 | 17.71 | 17.36 | 17.71 | 1,003,999 | +0.21(+1.17%) |
Jul 29, 2015 | 18.04 | 18.04 | 17.43 | 17.50 | 839,310 | +0.06(+0.34%) |
Jul 28, 2015 | 17.34 | 17.67 | 17.20 | 17.44 | 1,700,397 | +0.15(+0.89%) |
Jul 27, 2015 | 17.20 | 17.57 | 17.15 | 17.29 | 1,544,766 | -0.15(-0.88%) |
Jul 24, 2015 | 17.69 | 17.69 | 17.20 | 17.44 | 1,924,945 | -0.29(-1.64%) |
Jul 23, 2015 | 18.12 | 18.27 | 17.32 | 17.74 | 1,162,708 | -0.44(-2.40%) |
Jul 22, 2015 | 18.68 | 18.84 | 17.95 | 18.17 | 1,307,910 | -0.55(-2.93%) |
Jul 21, 2015 | 18.52 | 18.89 | 18.52 | 18.72 | 788,005 | +0.05(+0.28%) |
Jul 20, 2015 | 19.00 | 19.05 | 18.59 | 18.67 | 3,340,620 | -0.32(-1.67%) |
Jul 17, 2015 | 18.90 | 19.12 | 18.76 | 18.99 | 752,412 | +0.05(+0.27%) |
Jul 16, 2015 | 19.11 | 19.24 | 18.82 | 18.94 | 568,170 | -0.16(-0.85%) |
Jul 15, 2015 | 19.26 | 19.36 | 19.04 | 19.10 | 695,253 | -0.06(-0.31%) |
Jul 14, 2015 | 18.82 | 19.37 | 18.82 | 19.16 | 770,574 | +0.31(+1.64%) |
Jul 13, 2015 | 19.00 | 19.00 | 18.74 | 18.85 | 604,166 | +0.13(+0.69%) |
Jul 10, 2015 | 18.58 | 18.78 | 18.55 | 18.72 | 1,307,120 | +0.32(+1.72%) |
Jul 09, 2015 | 18.40 | 18.50 | 18.26 | 18.40 | 787,516 | +0.19(+1.03%) |
Jul 08, 2015 | 18.58 | 18.58 | 18.06 | 18.22 | 630,789 | -0.50(-2.66%) |
Jul 07, 2015 | 18.75 | 18.77 | 18.22 | 18.71 | 1,217,910 | -0.11(-0.59%) |
Jul 06, 2015 | 18.91 | 18.94 | 18.64 | 18.82 | 740,152 | -0.15(-0.81%) |
Jul 02, 2015 | 18.90 | 18.98 | 18.98 | 18.98 | 708,216 | +0.10(+0.54%) |
Jul 01, 2015 | 19.09 | 19.37 | 18.71 | 18.88 | 981,850 | -0.10(-0.54%) |
Jun 30, 2015 | 19.17 | 19.26 | 18.96 | 18.98 | 411,115 | +0.00(+0.00%) |
Jun 29, 2015 | 18.98 | 19.41 | 18.96 | 18.98 | 1,176,740 | -0.22(-1.16%) |
Jun 26, 2015 | 19.40 | 19.49 | 19.03 | 19.20 | 645,694 | -0.19(-0.97%) |
Jun 25, 2015 | 17.93 | 19.67 | 17.93 | 19.39 | 1,252,365 | +0.04(+0.22%) |
Jun 24, 2015 | 19.43 | 19.51 | 19.14 | 19.35 | 796,095 | -0.06(-0.31%) |
Jun 23, 2015 | 19.05 | 19.51 | 19.04 | 19.41 | 1,330,398 | +0.32(+1.66%) |
Jun 22, 2015 | 18.64 | 19.10 | 18.64 | 19.09 | 1,701,304 | +0.52(+2.82%) |
Jun 19, 2015 | 18.58 | 18.66 | 18.52 | 18.57 | 498,513 | +0.03(+0.18%) |
Jun 18, 2015 | 18.32 | 18.70 | 18.32 | 18.53 | 2,102,777 | +0.27(+1.50%) |
Jun 17, 2015 | 18.28 | 18.44 | 18.10 | 18.26 | 775,161 | +0.02(+0.09%) |
Jun 16, 2015 | 18.28 | 18.37 | 18.06 | 18.24 | 659,437 | -0.01(-0.05%) |
Jun 15, 2015 | 18.28 | 18.38 | 18.17 | 18.25 | 404,194 | -0.09(-0.51%) |
Jun 12, 2015 | 18.43 | 18.50 | 18.22 | 18.34 | 868,516 | -0.11(-0.60%) |
Jun 11, 2015 | 18.46 | 18.64 | 18.39 | 18.46 | 686,691 | +0.04(+0.23%) |
Jun 10, 2015 | 18.40 | 18.51 | 18.04 | 18.41 | 1,636,423 | +0.04(+0.23%) |
Jun 09, 2015 | 19.06 | 19.11 | 18.34 | 18.37 | 1,484,802 | -0.65(-3.42%) |
Jun 08, 2015 | 19.23 | 19.26 | 18.74 | 19.02 | 1,194,620 | -0.19(-0.98%) |
Jun 05, 2015 | 19.45 | 19.45 | 19.06 | 19.21 | 960,815 | -0.27(-1.36%) |
Jun 04, 2015 | 19.51 | 19.66 | 19.24 | 19.48 | 818,738 | -0.14(-0.70%) |
Jun 03, 2015 | 19.37 | 19.75 | 19.21 | 19.61 | 1,617,898 | +0.42(+2.19%) |
Jun 02, 2015 | 19.11 | 19.47 | 18.97 | 19.19 | 2,285,862 | +0.10(+0.54%) |
Jun 01, 2015 | 19.06 | 19.19 | 18.82 | 19.09 | 1,065,389 | +0.07(+0.36%) |
May 29, 2015 | 19.08 | 19.18 | 18.91 | 19.02 | 518,982 | -0.03(-0.18%) |
May 28, 2015 | 18.84 | 19.12 | 18.76 | 19.06 | 1,139,220 | +0.23(+1.23%) |
May 27, 2015 | 18.73 | 18.93 | 18.60 | 18.82 | 1,270,791 | +0.15(+0.78%) |
May 26, 2015 | 18.63 | 18.70 | 18.28 | 18.68 | 1,304,560 | +0.04(+0.23%) |
May 22, 2015 | 18.51 | 18.64 | 18.64 | 18.64 | 833,800 | +0.06(+0.32%) |
May 21, 2015 | 18.64 | 18.68 | 18.44 | 18.58 | 1,119,685 | -0.10(-0.55%) |
May 20, 2015 | 18.98 | 18.98 | 18.52 | 18.68 | 1,860,380 | +0.21(+1.11%) |
May 19, 2015 | 18.51 | 18.69 | 18.38 | 18.47 | 1,243,631 | -0.14(-0.74%) |
May 18, 2015 | 18.52 | 18.63 | 18.18 | 18.61 | 1,066,313 | -0.13(-0.69%) |
May 15, 2015 | 18.57 | 18.89 | 18.53 | 18.74 | 854,887 | +0.18(+0.97%) |
May 14, 2015 | 18.59 | 18.71 | 18.43 | 18.56 | 772,659 | +0.01(+0.05%) |
May 13, 2015 | 18.46 | 18.72 | 18.46 | 18.55 | 1,186,159 | +0.05(+0.28%) |
May 12, 2015 | 18.52 | 18.58 | 18.36 | 18.50 | 577,689 | -0.08(-0.42%) |
May 11, 2015 | 18.73 | 18.94 | 18.53 | 18.58 | 1,692,389 | -0.23(-1.23%) |
May 08, 2015 | 19.10 | 19.33 | 18.80 | 18.81 | 2,022,036 | -0.21(-1.13%) |
May 07, 2015 | 18.42 | 19.22 | 18.42 | 19.02 | 1,814,407 | -0.33(-1.73%) |
May 06, 2015 | 19.03 | 19.52 | 18.88 | 19.36 | 1,047,185 | -0.12(-0.62%) |
May 05, 2015 | 19.83 | 19.91 | 19.39 | 19.48 | 1,025,447 | -0.36(-1.81%) |
May 04, 2015 | 19.70 | 19.99 | 19.65 | 19.83 | 860,997 | +0.23(+1.18%) |