Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.55 | 18.57 | 18.32 | 18.38 | 4,456,787 | -0.18(-0.96%) |
Jul 30, 2015 | 18.48 | 18.64 | 18.35 | 18.56 | 3,820,541 | +0.01(+0.04%) |
Jul 29, 2015 | 18.27 | 18.70 | 18.19 | 18.55 | 8,771,581 | +0.41(+2.27%) |
Jul 28, 2015 | 17.60 | 18.31 | 17.60 | 18.14 | 12,139,494 | +0.74(+4.27%) |
Jul 27, 2015 | 17.49 | 17.63 | 17.25 | 17.39 | 4,662,247 | -0.24(-1.37%) |
Jul 24, 2015 | 17.87 | 18.06 | 17.64 | 17.64 | 3,293,426 | -0.43(-2.37%) |
Jul 23, 2015 | 18.30 | 18.43 | 17.99 | 18.06 | 2,361,849 | -0.23(-1.28%) |
Jul 22, 2015 | 18.08 | 18.41 | 18.01 | 18.30 | 4,310,638 | +0.14(+0.76%) |
Jul 21, 2015 | 18.01 | 18.26 | 18.01 | 18.16 | 1,814,529 | +0.09(+0.49%) |
Jul 20, 2015 | 18.14 | 18.22 | 17.98 | 18.07 | 2,921,041 | -0.02(-0.13%) |
Jul 17, 2015 | 18.10 | 18.14 | 17.97 | 18.10 | 2,135,780 | +0.02(+0.09%) |
Jul 16, 2015 | 18.21 | 18.35 | 17.98 | 18.08 | 3,026,479 | -0.03(-0.18%) |
Jul 15, 2015 | 18.18 | 18.31 | 18.00 | 18.11 | 3,144,559 | -0.05(-0.27%) |
Jul 14, 2015 | 18.10 | 18.29 | 18.09 | 18.16 | 2,650,908 | +0.04(+0.22%) |
Jul 13, 2015 | 17.99 | 18.16 | 17.90 | 18.12 | 8,004,694 | +0.22(+1.22%) |
Jul 10, 2015 | 17.84 | 18.02 | 17.69 | 17.90 | 5,623,428 | +0.24(+1.37%) |
Jul 09, 2015 | 18.01 | 18.04 | 17.66 | 17.66 | 6,317,037 | -0.15(-0.82%) |
Jul 08, 2015 | 18.14 | 18.24 | 17.68 | 17.80 | 5,629,405 | -0.53(-2.90%) |
Jul 07, 2015 | 18.15 | 18.36 | 17.85 | 18.34 | 5,617,394 | +0.21(+1.16%) |
Jul 06, 2015 | 18.17 | 18.20 | 18.00 | 18.13 | 4,018,591 | -0.22(-1.19%) |
Jul 02, 2015 | 18.46 | 18.35 | 18.35 | 18.35 | 2,993,249 | -0.12(-0.66%) |
Jul 01, 2015 | 18.25 | 18.51 | 18.16 | 18.47 | 7,383,740 | +0.36(+2.01%) |
Jun 30, 2015 | 18.35 | 18.39 | 18.06 | 18.10 | 5,937,185 | -0.06(-0.36%) |
Jun 29, 2015 | 18.64 | 18.66 | 18.10 | 18.17 | 6,174,027 | -0.67(-3.56%) |
Jun 26, 2015 | 19.01 | 19.09 | 18.79 | 18.84 | 19,112,498 | -0.12(-0.64%) |
Jun 25, 2015 | 18.95 | 18.99 | 18.76 | 18.96 | 4,190,281 | +0.03(+0.17%) |
Jun 24, 2015 | 19.01 | 19.21 | 18.93 | 18.93 | 4,130,311 | -0.10(-0.55%) |
Jun 23, 2015 | 19.14 | 19.23 | 18.98 | 19.03 | 4,554,763 | -0.06(-0.34%) |
Jun 22, 2015 | 18.98 | 19.13 | 18.93 | 19.10 | 3,078,348 | +0.18(+0.94%) |
Jun 19, 2015 | 18.80 | 18.95 | 18.68 | 18.92 | 4,505,685 | +0.11(+0.60%) |
Jun 18, 2015 | 18.71 | 18.93 | 18.63 | 18.81 | 3,179,884 | +0.10(+0.52%) |
Jun 17, 2015 | 18.59 | 18.80 | 18.50 | 18.71 | 5,274,988 | +0.13(+0.70%) |
Jun 16, 2015 | 18.65 | 18.77 | 18.38 | 18.58 | 5,433,218 | +0.14(+0.74%) |
Jun 15, 2015 | 18.35 | 18.53 | 18.19 | 18.44 | 3,938,303 | +0.03(+0.18%) |
Jun 12, 2015 | 18.42 | 18.47 | 18.34 | 18.41 | 2,302,823 | -0.03(-0.18%) |
Jun 11, 2015 | 18.35 | 18.55 | 18.33 | 18.44 | 4,559,817 | +0.10(+0.53%) |
Jun 10, 2015 | 18.35 | 18.38 | 18.19 | 18.35 | 4,754,942 | +0.10(+0.53%) |
Jun 09, 2015 | 18.06 | 18.37 | 17.89 | 18.25 | 6,673,231 | +0.04(+0.22%) |
Jun 08, 2015 | 18.33 | 18.40 | 18.14 | 18.21 | 4,877,159 | -0.13(-0.70%) |
Jun 05, 2015 | 18.21 | 18.34 | 18.10 | 18.34 | 1,992,759 | +0.16(+0.89%) |
Jun 04, 2015 | 18.17 | 18.25 | 18.05 | 18.18 | 2,772,026 | -0.13(-0.71%) |
Jun 03, 2015 | 18.27 | 18.52 | 18.27 | 18.31 | 3,627,666 | +0.04(+0.22%) |
Jun 02, 2015 | 18.33 | 18.47 | 18.18 | 18.27 | 2,968,317 | -0.11(-0.57%) |
Jun 01, 2015 | 18.31 | 18.44 | 18.18 | 18.37 | 2,963,668 | +0.07(+0.40%) |
May 29, 2015 | 18.42 | 18.48 | 18.26 | 18.30 | 5,048,650 | -0.06(-0.35%) |
May 28, 2015 | 18.25 | 18.39 | 18.12 | 18.36 | 3,740,347 | +0.06(+0.31%) |
May 27, 2015 | 18.15 | 18.43 | 18.11 | 18.31 | 3,738,797 | +0.18(+0.98%) |
May 26, 2015 | 18.17 | 18.23 | 17.98 | 18.13 | 4,202,430 | -0.14(-0.75%) |
May 22, 2015 | 18.34 | 18.27 | 18.27 | 18.27 | 4,240,529 | -0.04(-0.22%) |
May 21, 2015 | 18.28 | 18.43 | 18.16 | 18.31 | 3,792,227 | +0.05(+0.27%) |
May 20, 2015 | 18.00 | 18.34 | 17.89 | 18.26 | 4,751,831 | +0.30(+1.66%) |
May 19, 2015 | 18.03 | 18.24 | 17.85 | 17.96 | 4,808,055 | -0.07(-0.40%) |
May 18, 2015 | 17.70 | 18.09 | 17.61 | 18.03 | 2,359,083 | +0.29(+1.64%) |
May 15, 2015 | 17.79 | 17.89 | 17.56 | 17.74 | 3,384,868 | -0.06(-0.32%) |
May 14, 2015 | 18.02 | 18.07 | 17.72 | 17.80 | 3,089,964 | -0.10(-0.54%) |
May 13, 2015 | 18.06 | 18.06 | 17.80 | 17.89 | 2,744,406 | -0.10(-0.58%) |
May 12, 2015 | 18.12 | 18.24 | 17.95 | 18.00 | 2,799,198 | -0.22(-1.20%) |
May 11, 2015 | 18.28 | 18.45 | 18.11 | 18.22 | 3,260,046 | -0.16(-0.88%) |
May 08, 2015 | 18.27 | 18.47 | 18.20 | 18.38 | 4,756,048 | +0.18(+0.98%) |
May 07, 2015 | 17.98 | 18.35 | 17.90 | 18.20 | 7,730,974 | +0.21(+1.17%) |
May 06, 2015 | 17.84 | 18.04 | 17.62 | 17.99 | 5,640,978 | +0.25(+1.41%) |
May 05, 2015 | 17.88 | 18.04 | 17.63 | 17.74 | 4,181,337 | -0.18(-0.99%) |
May 04, 2015 | 17.80 | 18.08 | 17.76 | 17.92 | 4,927,148 | +0.16(+0.91%) |