Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.59 | 20.59 | 20.41 | 20.50 | 6,534 | +0.26(+1.28%) |
Jul 30, 2015 | 20.25 | 20.31 | 20.20 | 20.24 | 4,070 | -1.05(-4.93%) |
Jul 29, 2015 | 21.17 | 21.29 | 21.10 | 21.29 | 13,719 | +0.21(+1.00%) |
Jul 28, 2015 | 20.91 | 21.08 | 20.86 | 21.08 | 8,074 | -0.20(-0.94%) |
Jul 27, 2015 | 21.27 | 21.28 | 21.16 | 21.28 | 3,425 | -0.19(-0.88%) |
Jul 24, 2015 | 21.55 | 21.55 | 21.37 | 21.47 | 4,154 | +0.01(+0.05%) |
Jul 23, 2015 | 21.58 | 21.59 | 21.46 | 21.46 | 6,924 | +0.21(+0.99%) |
Jul 22, 2015 | 21.30 | 21.31 | 21.24 | 21.25 | 5,991 | +0.18(+0.85%) |
Jul 21, 2015 | 21.26 | 21.26 | 21.05 | 21.07 | 35,002 | +0.12(+0.57%) |
Jul 20, 2015 | 20.95 | 21.01 | 20.92 | 20.95 | 15,250 | +0.03(+0.14%) |
Jul 17, 2015 | 20.93 | 21.01 | 20.63 | 20.92 | 6,173 | -0.20(-0.95%) |
Jul 16, 2015 | 21.06 | 21.23 | 21.06 | 21.12 | 32,417 | +0.15(+0.72%) |
Jul 15, 2015 | 20.88 | 21.01 | 20.88 | 20.97 | 7,627 | +0.52(+2.54%) |
Jul 14, 2015 | 20.35 | 20.61 | 20.35 | 20.45 | 39,873 | -0.01(-0.05%) |
Jul 13, 2015 | 20.41 | 20.50 | 20.27 | 20.46 | 9,166 | +0.47(+2.35%) |
Jul 10, 2015 | 19.88 | 20.00 | 19.86 | 19.99 | 15,973 | +0.81(+4.22%) |
Jul 09, 2015 | 19.31 | 19.37 | 19.15 | 19.18 | 9,514 | -0.18(-0.93%) |
Jul 08, 2015 | 19.59 | 19.59 | 19.33 | 19.36 | 8,009 | -0.17(-0.87%) |
Jul 07, 2015 | 19.45 | 19.53 | 19.38 | 19.53 | 5,461 | +0.43(+2.22%) |
Jul 06, 2015 | 18.82 | 19.21 | 18.82 | 19.11 | 5,827 | +0.11(+0.55%) |
Jul 02, 2015 | 19.00 | 19.00 | 19.00 | 0 | +0.34(+1.82%) | |
Jul 01, 2015 | 18.83 | 18.83 | 18.57 | 18.66 | 6,437 | +0.13(+0.70%) |
Jun 30, 2015 | 18.52 | 18.55 | 18.48 | 18.53 | 8,452 | -0.12(-0.64%) |
Jun 29, 2015 | 18.38 | 18.75 | 18.38 | 18.65 | 44,116 | -0.47(-2.46%) |
Jun 26, 2015 | 19.12 | 19.12 | 19.08 | 19.12 | 56,348 | +0.10(+0.53%) |
Jun 25, 2015 | 18.93 | 19.04 | 18.87 | 19.02 | 17,164 | -0.06(-0.31%) |
Jun 24, 2015 | 18.99 | 19.08 | 18.99 | 19.08 | 5,936 | -0.08(-0.42%) |
Jun 23, 2015 | 19.05 | 19.18 | 19.05 | 19.16 | 9,147 | +0.29(+1.54%) |
Jun 22, 2015 | 18.86 | 18.90 | 18.86 | 18.87 | 4,642 | +0.21(+1.13%) |
Jun 19, 2015 | 18.73 | 18.73 | 18.59 | 18.66 | 7,660 | -0.25(-1.32%) |
Jun 18, 2015 | 18.67 | 18.91 | 18.67 | 18.91 | 11,913 | +0.00(+0.00%) |
Jun 17, 2015 | 18.82 | 18.91 | 18.72 | 18.91 | 7,233 | +0.18(+0.96%) |
Jun 16, 2015 | 18.69 | 18.77 | 18.67 | 18.73 | 9,776 | -0.09(-0.45%) |
Jun 15, 2015 | 18.79 | 18.83 | 18.76 | 18.82 | 7,047 | +0.17(+0.88%) |
Jun 12, 2015 | 18.70 | 18.73 | 18.64 | 18.65 | 10,085 | +0.04(+0.24%) |
Jun 11, 2015 | 18.65 | 18.66 | 18.59 | 18.61 | 16,463 | -0.41(-2.13%) |
Jun 10, 2015 | 18.97 | 19.04 | 18.96 | 19.01 | 10,226 | +0.21(+1.12%) |
Jun 09, 2015 | 18.88 | 18.88 | 18.80 | 18.80 | 12,534 | +0.11(+0.60%) |
Jun 08, 2015 | 18.54 | 18.69 | 18.54 | 18.69 | 18,506 | -0.04(-0.20%) |
Jun 05, 2015 | 18.73 | 18.74 | 18.68 | 18.73 | 4,349 | -0.09(-0.50%) |
Jun 04, 2015 | 18.71 | 18.89 | 18.71 | 18.82 | 8,301 | -0.43(-2.23%) |
Jun 03, 2015 | 19.25 | 19.31 | 19.17 | 19.25 | 9,679 | +0.10(+0.52%) |
Jun 02, 2015 | 19.02 | 19.17 | 19.02 | 19.15 | 24,371 | +0.39(+2.08%) |
Jun 01, 2015 | 18.71 | 18.79 | 18.71 | 18.76 | 86,800 | +0.03(+0.16%) |
May 29, 2015 | 18.73 | 18.88 | 18.71 | 18.73 | 498,899 | -0.10(-0.53%) |
May 28, 2015 | 18.80 | 18.87 | 18.80 | 18.83 | 990,760 | -0.03(-0.16%) |
May 27, 2015 | 18.97 | 18.97 | 18.82 | 18.86 | 335,029 | -0.27(-1.41%) |
May 26, 2015 | 18.98 | 19.17 | 18.92 | 19.13 | 12,463 | -0.31(-1.59%) |
May 22, 2015 | 19.44 | 19.44 | 19.44 | 0 | -0.08(-0.41%) | |
May 21, 2015 | 19.45 | 19.52 | 19.45 | 19.52 | 46,599 | -0.02(-0.10%) |
May 20, 2015 | 19.45 | 19.56 | 19.35 | 19.54 | 14,720 | +0.16(+0.83%) |
May 19, 2015 | 19.31 | 19.41 | 19.21 | 19.38 | 6,193 | +0.37(+1.95%) |
May 18, 2015 | 18.96 | 19.09 | 18.94 | 19.01 | 8,759 | +0.36(+1.93%) |
May 15, 2015 | 18.38 | 18.65 | 18.38 | 18.65 | 80,930 | -0.02(-0.11%) |
May 14, 2015 | 18.43 | 18.67 | 18.43 | 18.67 | 53,630 | +1.00(+5.66%) |
May 13, 2015 | 17.47 | 17.81 | 17.47 | 17.67 | 13,059 | +0.31(+1.79%) |
May 12, 2015 | 17.10 | 17.36 | 17.10 | 17.36 | 7,740 | -0.01(-0.06%) |
May 11, 2015 | 17.35 | 17.41 | 17.33 | 17.37 | 13,685 | -0.02(-0.12%) |
May 08, 2015 | 17.12 | 17.39 | 17.12 | 17.39 | 1,070,575 | +0.07(+0.40%) |
May 07, 2015 | 17.18 | 17.40 | 17.18 | 17.32 | 110,079 | -0.08(-0.46%) |
May 06, 2015 | 17.37 | 17.46 | 17.37 | 17.40 | 7,751 | -0.05(-0.29%) |
May 05, 2015 | 17.59 | 17.59 | 17.32 | 17.45 | 14,478 | -0.24(-1.36%) |
May 04, 2015 | 17.63 | 17.72 | 17.60 | 17.69 | 8,879 | +0.07(+0.40%) |