Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.40 | 18.40 | 18.28 | 18.28 | 2,149 | +0.31(+1.73%) |
Jul 30, 2015 | 18.10 | 18.23 | 17.97 | 17.97 | 1,134 | -2.04(-10.19%) |
Jul 29, 2015 | 19.78 | 20.01 | 19.78 | 20.01 | 1,679 | +0.23(+1.16%) |
Jul 28, 2015 | 19.67 | 19.82 | 19.53 | 19.78 | 7,636 | +0.10(+0.51%) |
Jul 27, 2015 | 19.52 | 19.69 | 19.40 | 19.68 | 3,697 | -0.43(-2.14%) |
Jul 24, 2015 | 20.11 | 20.11 | 20.11 | 20.11 | 745 | -0.51(-2.47%) |
Jul 23, 2015 | 20.32 | 20.62 | 20.32 | 20.62 | 1,354 | +0.17(+0.81%) |
Jul 22, 2015 | 20.56 | 20.56 | 20.45 | 20.45 | 1,148 | -0.27(-1.28%) |
Jul 21, 2015 | 20.74 | 20.74 | 20.36 | 20.72 | 2,616 | +0.45(+2.22%) |
Jul 20, 2015 | 20.13 | 20.44 | 20.13 | 20.27 | 2,294 | -0.06(-0.30%) |
Jul 17, 2015 | 20.33 | 20.33 | 20.33 | 20.33 | 896 | -0.13(-0.64%) |
Jul 16, 2015 | 20.16 | 20.46 | 20.16 | 20.46 | 9,530 | +0.34(+1.69%) |
Jul 15, 2015 | 20.10 | 20.12 | 20.10 | 20.12 | 1,124 | +0.01(+0.05%) |
Jul 14, 2015 | 20.11 | 20.11 | 19.81 | 20.11 | 2,677 | -0.24(-1.18%) |
Jul 13, 2015 | 20.36 | 20.36 | 20.34 | 20.35 | 1,502 | -0.13(-0.62%) |
Jul 10, 2015 | 20.27 | 20.55 | 20.27 | 20.48 | 4,168 | +0.88(+4.47%) |
Jul 09, 2015 | 19.76 | 19.76 | 19.31 | 19.60 | 15,718 | +0.40(+2.08%) |
Jul 08, 2015 | 19.30 | 19.30 | 19.00 | 19.20 | 7,155 | -1.21(-5.93%) |
Jul 07, 2015 | 19.90 | 20.41 | 19.76 | 20.41 | 4,157 | -0.50(-2.39%) |
Jul 06, 2015 | 20.69 | 20.92 | 20.57 | 20.91 | 7,359 | -0.48(-2.24%) |
Jul 02, 2015 | 21.39 | 21.39 | 21.39 | 0 | -0.19(-0.88%) | |
Jul 01, 2015 | 21.56 | 21.58 | 21.43 | 21.58 | 1,831 | +0.40(+1.89%) |
Jun 30, 2015 | 20.98 | 21.18 | 20.95 | 21.18 | 2,864 | +0.28(+1.34%) |
Jun 29, 2015 | 21.30 | 21.30 | 20.90 | 20.90 | 12,296 | -1.12(-5.09%) |
Jun 26, 2015 | 21.86 | 22.02 | 21.86 | 22.02 | 3,683 | +0.16(+0.73%) |
Jun 25, 2015 | 21.75 | 21.86 | 21.57 | 21.86 | 6,455 | +0.12(+0.55%) |
Jun 24, 2015 | 21.63 | 21.74 | 21.52 | 21.74 | 2,597 | -0.12(-0.55%) |
Jun 23, 2015 | 21.85 | 21.86 | 21.74 | 21.86 | 1,841 | +0.03(+0.14%) |
Jun 22, 2015 | 21.66 | 21.83 | 21.64 | 21.83 | 618 | +0.82(+3.90%) |
Jun 19, 2015 | 20.85 | 21.01 | 20.83 | 21.01 | 4,346 | +0.05(+0.24%) |
Jun 18, 2015 | 20.49 | 20.97 | 20.49 | 20.96 | 5,980 | +0.37(+1.80%) |
Jun 17, 2015 | 20.73 | 20.74 | 20.51 | 20.59 | 4,290 | -0.50(-2.37%) |
Jun 16, 2015 | 20.85 | 21.10 | 20.85 | 21.09 | 3,626 | +0.47(+2.28%) |
Jun 15, 2015 | 20.64 | 20.64 | 20.62 | 20.62 | 905 | -0.76(-3.55%) |
Jun 12, 2015 | 21.38 | 21.38 | 21.38 | 21.38 | 1,232 | +0.04(+0.19%) |
Jun 11, 2015 | 21.34 | 21.49 | 21.34 | 21.34 | 4,939 | -0.01(-0.05%) |
Jun 10, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 1,175 | +0.37(+1.76%) |
Jun 09, 2015 | 20.45 | 21.04 | 20.45 | 20.98 | 8,463 | +0.78(+3.86%) |
Jun 08, 2015 | 20.39 | 20.39 | 20.10 | 20.20 | 3,021 | -0.43(-2.08%) |
Jun 05, 2015 | 20.55 | 20.63 | 20.39 | 20.63 | 670 | -0.22(-1.06%) |
Jun 04, 2015 | 21.04 | 21.04 | 20.80 | 20.85 | 4,824 | -0.58(-2.73%) |
Jun 03, 2015 | 21.41 | 21.57 | 21.25 | 21.43 | 7,687 | +0.29(+1.40%) |
Jun 02, 2015 | 21.11 | 21.14 | 21.07 | 21.14 | 1,828 | +0.35(+1.68%) |
Jun 01, 2015 | 20.64 | 20.79 | 20.57 | 20.79 | 2,607 | -0.08(-0.38%) |
May 29, 2015 | 20.77 | 20.88 | 20.63 | 20.87 | 1,899 | -0.27(-1.28%) |
May 28, 2015 | 21.01 | 21.16 | 20.86 | 21.14 | 4,989 | -0.33(-1.53%) |
May 27, 2015 | 21.32 | 21.56 | 21.22 | 21.47 | 6,164 | -0.00(-0.01%) |
May 26, 2015 | 21.55 | 21.55 | 21.18 | 21.47 | 4,072 | -0.15(-0.69%) |
May 22, 2015 | 21.62 | 21.62 | 21.62 | 0 | -0.36(-1.64%) | |
May 21, 2015 | 21.82 | 21.98 | 21.80 | 21.98 | 6,537 | +0.40(+1.85%) |
May 20, 2015 | 21.32 | 21.58 | 21.21 | 21.58 | 49,731 | +0.32(+1.51%) |
May 19, 2015 | 21.38 | 21.62 | 21.26 | 21.26 | 1,069,621 | +0.39(+1.87%) |
May 18, 2015 | 20.84 | 20.89 | 20.61 | 20.87 | 9,050 | +0.03(+0.14%) |
May 15, 2015 | 20.84 | 20.88 | 20.55 | 20.84 | 71,962 | +0.00(+0.00%) |
May 14, 2015 | 20.69 | 20.84 | 20.34 | 20.84 | 671,226 | +0.30(+1.46%) |
May 13, 2015 | 20.76 | 20.95 | 20.27 | 20.54 | 5,405 | -0.54(-2.56%) |
May 12, 2015 | 20.68 | 21.15 | 20.47 | 21.08 | 5,210 | +0.32(+1.54%) |
May 11, 2015 | 21.26 | 21.26 | 20.76 | 20.76 | 5,004 | -0.58(-2.72%) |
May 08, 2015 | 21.14 | 21.34 | 20.84 | 21.34 | 8,770 | +0.32(+1.52%) |
May 07, 2015 | 20.82 | 21.02 | 20.76 | 21.02 | 8,591 | +0.39(+1.91%) |
May 06, 2015 | 20.70 | 20.88 | 20.53 | 20.63 | 3,876 | -0.01(-0.07%) |
May 05, 2015 | 20.71 | 20.71 | 20.55 | 20.64 | 3,869 | -0.25(-1.20%) |
May 04, 2015 | 20.94 | 20.94 | 20.74 | 20.89 | 2,997 | -0.28(-1.32%) |