Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.29 | 17.35 | 17.06 | 17.11 | 581,824 | -0.08(-0.47%) |
Jul 30, 2015 | 17.22 | 17.45 | 17.15 | 17.19 | 654,263 | -0.14(-0.81%) |
Jul 29, 2015 | 17.71 | 17.71 | 17.25 | 17.33 | 657,060 | -0.21(-1.20%) |
Jul 28, 2015 | 17.49 | 17.77 | 17.06 | 17.54 | 394,621 | +0.13(+0.75%) |
Jul 27, 2015 | 17.55 | 17.78 | 17.31 | 17.41 | 290,681 | -0.27(-1.53%) |
Jul 24, 2015 | 17.98 | 18.06 | 17.66 | 17.68 | 214,753 | -0.28(-1.56%) |
Jul 23, 2015 | 18.00 | 18.19 | 17.80 | 17.96 | 287,230 | -0.02(-0.11%) |
Jul 22, 2015 | 18.47 | 18.58 | 17.86 | 17.98 | 508,336 | -0.64(-3.44%) |
Jul 21, 2015 | 18.79 | 19.00 | 18.61 | 18.62 | 330,239 | -0.22(-1.17%) |
Jul 20, 2015 | 18.93 | 18.93 | 18.42 | 18.84 | 442,763 | -0.15(-0.79%) |
Jul 17, 2015 | 19.08 | 19.17 | 18.80 | 18.99 | 242,580 | -0.15(-0.78%) |
Jul 16, 2015 | 19.01 | 19.38 | 18.93 | 19.14 | 320,823 | +0.22(+1.16%) |
Jul 15, 2015 | 19.49 | 19.60 | 18.90 | 18.92 | 305,123 | -0.54(-2.77%) |
Jul 14, 2015 | 19.10 | 19.59 | 19.03 | 19.46 | 299,781 | +0.24(+1.25%) |
Jul 13, 2015 | 19.19 | 19.34 | 19.05 | 19.22 | 278,272 | +0.09(+0.47%) |
Jul 10, 2015 | 19.12 | 19.20 | 18.86 | 19.13 | 297,838 | +0.23(+1.22%) |
Jul 09, 2015 | 19.37 | 19.45 | 18.85 | 18.90 | 364,116 | -0.29(-1.51%) |
Jul 08, 2015 | 19.14 | 19.50 | 19.04 | 19.19 | 535,611 | -0.25(-1.29%) |
Jul 07, 2015 | 19.14 | 19.49 | 18.79 | 19.44 | 704,691 | +0.27(+1.41%) |
Jul 06, 2015 | 19.38 | 19.58 | 19.07 | 19.17 | 417,003 | -0.29(-1.49%) |
Jul 02, 2015 | 19.89 | 19.46 | 19.46 | 19.46 | 878,600 | -0.42(-2.11%) |
Jul 01, 2015 | 18.83 | 20.27 | 18.56 | 19.88 | 2,618,501 | +1.62(+8.87%) |
Jun 30, 2015 | 17.63 | 18.40 | 17.59 | 18.26 | 1,194,808 | +0.74(+4.22%) |
Jun 29, 2015 | 18.14 | 18.24 | 17.50 | 17.52 | 773,830 | -0.76(-4.16%) |
Jun 26, 2015 | 18.70 | 18.75 | 18.05 | 18.28 | 838,421 | -0.39(-2.09%) |
Jun 25, 2015 | 18.95 | 19.12 | 18.55 | 18.67 | 451,151 | -0.25(-1.32%) |
Jun 24, 2015 | 19.30 | 19.33 | 18.86 | 18.92 | 440,589 | -0.34(-1.77%) |
Jun 23, 2015 | 19.12 | 19.50 | 19.12 | 19.26 | 331,496 | +0.05(+0.26%) |
Jun 22, 2015 | 19.95 | 20.00 | 18.61 | 19.21 | 891,245 | -0.61(-3.08%) |
Jun 19, 2015 | 19.81 | 19.88 | 19.62 | 19.82 | 599,298 | +0.02(+0.10%) |
Jun 18, 2015 | 19.61 | 19.92 | 19.50 | 19.80 | 384,199 | +0.35(+1.80%) |
Jun 17, 2015 | 19.37 | 19.52 | 19.17 | 19.45 | 274,140 | +0.16(+0.83%) |
Jun 16, 2015 | 19.47 | 19.65 | 19.27 | 19.29 | 258,136 | -0.17(-0.87%) |
Jun 15, 2015 | 19.21 | 19.55 | 19.06 | 19.46 | 243,102 | +0.10(+0.52%) |
Jun 12, 2015 | 19.16 | 19.45 | 19.08 | 19.36 | 423,786 | +0.10(+0.52%) |
Jun 11, 2015 | 19.65 | 19.69 | 19.18 | 19.26 | 385,585 | -0.33(-1.68%) |
Jun 10, 2015 | 19.42 | 19.75 | 19.37 | 19.59 | 416,755 | +0.30(+1.56%) |
Jun 09, 2015 | 19.22 | 19.73 | 19.08 | 19.29 | 931,548 | +0.06(+0.31%) |
Jun 08, 2015 | 19.25 | 19.43 | 19.03 | 19.23 | 847,696 | -0.05(-0.26%) |
Jun 05, 2015 | 19.11 | 19.31 | 18.92 | 19.28 | 702,034 | +0.17(+0.89%) |
Jun 04, 2015 | 19.40 | 19.67 | 18.91 | 19.11 | 929,396 | -0.46(-2.35%) |
Jun 03, 2015 | 19.70 | 19.87 | 19.42 | 19.57 | 926,927 | +0.00(+0.00%) |
Jun 02, 2015 | 19.72 | 19.89 | 19.40 | 19.57 | 811,305 | -0.24(-1.21%) |
Jun 01, 2015 | 19.85 | 20.20 | 19.53 | 19.81 | 871,217 | +0.07(+0.35%) |
May 29, 2015 | 19.92 | 20.09 | 19.66 | 19.74 | 304,545 | -0.18(-0.90%) |
May 28, 2015 | 20.01 | 20.10 | 19.82 | 19.92 | 266,617 | -0.16(-0.80%) |
May 27, 2015 | 20.03 | 20.12 | 19.68 | 20.08 | 305,507 | +0.15(+0.75%) |
May 26, 2015 | 20.48 | 20.53 | 19.77 | 19.93 | 526,924 | -0.60(-2.92%) |
May 22, 2015 | 19.96 | 20.53 | 20.53 | 20.53 | 546,600 | +0.56(+2.80%) |
May 21, 2015 | 19.90 | 20.17 | 19.83 | 19.97 | 398,537 | +0.12(+0.60%) |
May 20, 2015 | 20.05 | 20.19 | 19.75 | 19.85 | 496,933 | -0.22(-1.10%) |
May 19, 2015 | 19.58 | 20.23 | 19.51 | 20.07 | 567,590 | +0.45(+2.29%) |
May 18, 2015 | 19.36 | 19.79 | 19.31 | 19.62 | 315,261 | +0.26(+1.34%) |
May 15, 2015 | 19.58 | 19.80 | 19.30 | 19.36 | 578,535 | -0.35(-1.78%) |
May 14, 2015 | 19.33 | 19.79 | 19.18 | 19.71 | 363,956 | +0.47(+2.44%) |
May 13, 2015 | 19.54 | 19.74 | 19.17 | 19.24 | 245,748 | -0.25(-1.28%) |
May 12, 2015 | 19.43 | 19.74 | 19.15 | 19.49 | 396,009 | -0.09(-0.46%) |
May 11, 2015 | 19.50 | 19.90 | 19.50 | 19.58 | 281,204 | +0.02(+0.10%) |
May 08, 2015 | 19.85 | 20.04 | 19.54 | 19.56 | 336,807 | -0.25(-1.26%) |
May 07, 2015 | 19.82 | 20.16 | 19.66 | 19.81 | 516,978 | -0.06(-0.30%) |
May 06, 2015 | 19.84 | 19.94 | 19.61 | 19.87 | 579,385 | +0.16(+0.81%) |
May 05, 2015 | 19.72 | 20.03 | 19.65 | 19.71 | 553,739 | -0.10(-0.50%) |
May 04, 2015 | 19.71 | 19.99 | 19.67 | 19.81 | 481,130 | +0.05(+0.25%) |