Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.16 | 18.70 | 18.01 | 18.17 | 70,585 | +0.01(+0.05%) |
Jul 30, 2015 | 18.35 | 18.64 | 18.07 | 18.16 | 83,479 | -0.30(-1.62%) |
Jul 29, 2015 | 18.79 | 19.30 | 18.15 | 18.46 | 98,483 | -0.24(-1.29%) |
Jul 28, 2015 | 18.91 | 19.37 | 18.09 | 18.70 | 136,521 | -0.96(-4.86%) |
Jul 27, 2015 | 19.87 | 20.09 | 19.48 | 19.66 | 111,668 | -0.33(-1.66%) |
Jul 24, 2015 | 20.02 | 20.19 | 19.85 | 19.99 | 139,826 | -0.09(-0.46%) |
Jul 23, 2015 | 20.69 | 20.75 | 20.00 | 20.08 | 77,554 | -0.51(-2.46%) |
Jul 22, 2015 | 20.54 | 20.76 | 20.49 | 20.59 | 46,541 | +0.06(+0.28%) |
Jul 21, 2015 | 20.98 | 21.07 | 20.52 | 20.53 | 60,000 | -0.46(-2.18%) |
Jul 20, 2015 | 21.56 | 21.65 | 20.97 | 20.99 | 73,631 | -0.60(-2.77%) |
Jul 17, 2015 | 21.79 | 21.88 | 21.52 | 21.59 | 57,497 | -0.12(-0.54%) |
Jul 16, 2015 | 21.76 | 22.04 | 21.64 | 21.70 | 49,743 | +0.13(+0.62%) |
Jul 15, 2015 | 21.71 | 21.78 | 21.54 | 21.57 | 29,556 | -0.17(-0.80%) |
Jul 14, 2015 | 21.56 | 22.05 | 21.55 | 21.74 | 113,227 | +0.18(+0.85%) |
Jul 13, 2015 | 21.50 | 21.93 | 21.50 | 21.56 | 50,147 | +0.07(+0.31%) |
Jul 10, 2015 | 21.34 | 21.65 | 21.34 | 21.49 | 85,209 | +0.32(+1.49%) |
Jul 09, 2015 | 21.44 | 21.44 | 20.51 | 21.18 | 68,816 | +0.07(+0.31%) |
Jul 08, 2015 | 20.95 | 21.40 | 20.87 | 21.11 | 62,704 | +0.07(+0.32%) |
Jul 07, 2015 | 21.57 | 21.61 | 20.96 | 21.05 | 77,684 | -0.56(-2.61%) |
Jul 06, 2015 | 21.44 | 21.94 | 21.44 | 21.61 | 70,465 | +0.11(+0.50%) |
Jul 02, 2015 | 21.88 | 21.50 | 21.50 | 21.50 | 39,718 | -0.32(-1.45%) |
Jul 01, 2015 | 21.86 | 22.21 | 21.72 | 21.82 | 61,230 | +0.15(+0.69%) |
Jun 30, 2015 | 21.54 | 21.78 | 21.43 | 21.67 | 82,557 | +0.22(+1.05%) |
Jun 29, 2015 | 21.86 | 21.95 | 21.37 | 21.44 | 55,875 | -0.65(-2.93%) |
Jun 26, 2015 | 22.11 | 22.21 | 21.81 | 22.09 | 205,476 | +0.10(+0.45%) |
Jun 25, 2015 | 21.73 | 22.15 | 21.57 | 21.99 | 79,587 | +0.27(+1.22%) |
Jun 24, 2015 | 21.64 | 21.77 | 21.50 | 21.73 | 60,589 | -0.03(-0.15%) |
Jun 23, 2015 | 21.46 | 21.83 | 21.39 | 21.76 | 80,612 | +0.47(+2.22%) |
Jun 22, 2015 | 21.77 | 21.91 | 21.27 | 21.29 | 83,621 | -0.30(-1.39%) |
Jun 19, 2015 | 21.50 | 21.78 | 21.10 | 21.59 | 179,571 | +0.16(+0.74%) |
Jun 18, 2015 | 21.13 | 21.54 | 21.12 | 21.43 | 79,932 | +0.37(+1.78%) |
Jun 17, 2015 | 21.30 | 21.39 | 20.97 | 21.05 | 51,002 | -0.18(-0.86%) |
Jun 16, 2015 | 20.72 | 21.44 | 20.58 | 21.24 | 67,471 | +0.56(+2.69%) |
Jun 15, 2015 | 21.14 | 21.14 | 20.66 | 20.68 | 77,399 | -0.53(-2.51%) |
Jun 12, 2015 | 21.19 | 21.44 | 21.14 | 21.21 | 57,808 | +0.07(+0.31%) |
Jun 11, 2015 | 21.34 | 21.35 | 21.05 | 21.15 | 46,036 | -0.19(-0.90%) |
Jun 10, 2015 | 21.12 | 21.52 | 20.73 | 21.34 | 97,034 | +0.39(+1.86%) |
Jun 09, 2015 | 21.01 | 21.22 | 20.64 | 20.95 | 60,926 | -0.02(-0.12%) |
Jun 08, 2015 | 21.00 | 21.28 | 20.73 | 20.97 | 57,890 | +0.01(+0.04%) |
Jun 05, 2015 | 21.06 | 21.06 | 20.59 | 20.96 | 112,100 | -0.11(-0.51%) |
Jun 04, 2015 | 21.52 | 21.69 | 20.78 | 21.07 | 171,967 | -0.62(-2.87%) |
Jun 03, 2015 | 21.40 | 21.92 | 21.20 | 21.69 | 113,403 | +0.38(+1.79%) |
Jun 02, 2015 | 21.03 | 21.48 | 20.93 | 21.31 | 56,912 | +0.22(+1.02%) |
Jun 01, 2015 | 21.00 | 21.24 | 20.60 | 21.10 | 76,345 | +0.21(+0.99%) |
May 29, 2015 | 21.16 | 21.16 | 20.46 | 20.89 | 83,642 | -0.24(-1.14%) |
May 28, 2015 | 21.10 | 21.23 | 20.90 | 21.13 | 40,879 | +0.02(+0.08%) |
May 27, 2015 | 21.16 | 21.39 | 20.78 | 21.11 | 66,752 | +0.03(+0.16%) |
May 26, 2015 | 21.11 | 21.23 | 20.61 | 21.08 | 69,899 | -0.07(-0.35%) |
May 22, 2015 | 21.46 | 21.15 | 21.15 | 21.15 | 48,504 | -0.31(-1.43%) |
May 21, 2015 | 21.99 | 22.10 | 21.45 | 21.46 | 68,710 | -0.52(-2.34%) |
May 20, 2015 | 21.39 | 22.02 | 21.01 | 21.98 | 144,637 | +0.72(+3.40%) |
May 19, 2015 | 21.17 | 21.38 | 20.94 | 21.25 | 53,505 | +0.14(+0.67%) |
May 18, 2015 | 21.09 | 21.59 | 20.94 | 21.11 | 96,817 | -0.11(-0.51%) |
May 15, 2015 | 21.11 | 21.30 | 20.77 | 21.22 | 71,690 | +0.05(+0.24%) |
May 14, 2015 | 20.65 | 21.24 | 20.61 | 21.17 | 77,951 | +0.62(+3.03%) |
May 13, 2015 | 20.48 | 20.67 | 20.08 | 20.55 | 75,759 | +0.19(+0.94%) |
May 12, 2015 | 20.29 | 20.55 | 19.97 | 20.36 | 82,408 | +0.04(+0.20%) |
May 11, 2015 | 19.90 | 20.46 | 19.75 | 20.31 | 218,806 | +0.42(+2.09%) |
May 08, 2015 | 19.97 | 20.01 | 19.71 | 19.90 | 135,486 | +0.17(+0.88%) |
May 07, 2015 | 19.57 | 19.89 | 19.44 | 19.72 | 172,226 | +0.19(+0.98%) |
May 06, 2015 | 19.81 | 19.81 | 19.32 | 19.53 | 130,321 | -0.18(-0.93%) |
May 05, 2015 | 19.73 | 19.90 | 19.57 | 19.72 | 170,201 | -0.04(-0.21%) |
May 04, 2015 | 19.91 | 20.17 | 19.66 | 19.76 | 263,935 | -0.27(-1.37%) |