Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.31 | 19.63 | 19.09 | 19.25 | 572,407 | +0.03(+0.16%) |
Jul 30, 2015 | 19.28 | 19.39 | 19.04 | 19.22 | 347,040 | -0.13(-0.67%) |
Jul 29, 2015 | 19.11 | 19.46 | 18.98 | 19.35 | 319,475 | +0.13(+0.68%) |
Jul 28, 2015 | 19.06 | 19.48 | 18.60 | 19.22 | 287,241 | +0.25(+1.32%) |
Jul 27, 2015 | 18.95 | 19.08 | 18.68 | 18.97 | 272,096 | -0.03(-0.16%) |
Jul 24, 2015 | 19.74 | 19.74 | 18.71 | 19.00 | 410,457 | -0.76(-3.85%) |
Jul 23, 2015 | 20.15 | 20.47 | 19.58 | 19.76 | 406,289 | -0.35(-1.74%) |
Jul 22, 2015 | 19.68 | 20.34 | 19.61 | 20.11 | 317,676 | +0.46(+2.34%) |
Jul 21, 2015 | 19.80 | 19.82 | 19.42 | 19.65 | 210,080 | -0.05(-0.25%) |
Jul 20, 2015 | 19.92 | 19.92 | 19.39 | 19.70 | 230,525 | -0.20(-1.01%) |
Jul 17, 2015 | 20.43 | 20.61 | 19.82 | 19.90 | 346,824 | -0.43(-2.12%) |
Jul 16, 2015 | 20.55 | 20.57 | 20.27 | 20.33 | 176,882 | -0.13(-0.64%) |
Jul 15, 2015 | 20.85 | 20.91 | 20.37 | 20.46 | 244,357 | -0.42(-2.01%) |
Jul 14, 2015 | 20.59 | 20.97 | 20.54 | 20.88 | 209,286 | +0.25(+1.21%) |
Jul 13, 2015 | 20.60 | 20.79 | 20.48 | 20.63 | 184,866 | +0.13(+0.63%) |
Jul 10, 2015 | 20.12 | 20.60 | 20.04 | 20.50 | 182,355 | +0.48(+2.40%) |
Jul 09, 2015 | 20.63 | 20.63 | 19.81 | 20.02 | 423,590 | -0.30(-1.48%) |
Jul 08, 2015 | 20.45 | 20.60 | 20.20 | 20.32 | 161,316 | -0.30(-1.45%) |
Jul 07, 2015 | 20.37 | 20.67 | 19.88 | 20.62 | 252,499 | +0.21(+1.03%) |
Jul 06, 2015 | 20.10 | 20.63 | 19.99 | 20.41 | 256,809 | +0.08(+0.39%) |
Jul 02, 2015 | 20.54 | 20.33 | 20.33 | 20.33 | 157,400 | -0.14(-0.68%) |
Jul 01, 2015 | 20.61 | 20.61 | 20.15 | 20.47 | 379,713 | +0.11(+0.54%) |
Jun 30, 2015 | 20.82 | 20.83 | 20.33 | 20.36 | 407,990 | -0.30(-1.45%) |
Jun 29, 2015 | 21.11 | 21.30 | 20.49 | 20.66 | 463,658 | -0.67(-3.14%) |
Jun 26, 2015 | 21.19 | 21.35 | 20.94 | 21.33 | 2,520,044 | +0.25(+1.19%) |
Jun 25, 2015 | 21.08 | 21.25 | 20.94 | 21.08 | 184,505 | +0.11(+0.52%) |
Jun 24, 2015 | 21.21 | 21.40 | 20.90 | 20.97 | 351,032 | +0.05(+0.24%) |
Jun 23, 2015 | 20.85 | 20.99 | 20.69 | 20.92 | 233,503 | +0.08(+0.38%) |
Jun 22, 2015 | 20.48 | 20.98 | 20.48 | 20.84 | 331,538 | +0.50(+2.46%) |
Jun 19, 2015 | 20.13 | 20.55 | 19.92 | 20.34 | 1,234,278 | +0.34(+1.70%) |
Jun 18, 2015 | 20.00 | 20.40 | 19.90 | 20.00 | 252,924 | +0.01(+0.05%) |
Jun 17, 2015 | 20.26 | 20.37 | 19.56 | 19.99 | 247,056 | -0.23(-1.14%) |
Jun 16, 2015 | 20.51 | 20.51 | 20.11 | 20.22 | 173,678 | -0.23(-1.12%) |
Jun 15, 2015 | 20.15 | 20.78 | 20.10 | 20.45 | 348,160 | +0.36(+1.79%) |
Jun 12, 2015 | 19.77 | 20.14 | 19.71 | 20.09 | 171,884 | +0.28(+1.41%) |
Jun 11, 2015 | 19.49 | 20.12 | 19.46 | 19.81 | 322,375 | +0.36(+1.85%) |
Jun 10, 2015 | 19.17 | 19.55 | 19.07 | 19.45 | 193,269 | +0.42(+2.21%) |
Jun 09, 2015 | 19.36 | 19.42 | 18.74 | 19.03 | 178,942 | -0.29(-1.50%) |
Jun 08, 2015 | 19.29 | 19.56 | 19.27 | 19.32 | 207,836 | -0.07(-0.36%) |
Jun 05, 2015 | 19.35 | 19.54 | 19.27 | 19.39 | 227,510 | +0.02(+0.10%) |
Jun 04, 2015 | 19.63 | 19.79 | 19.12 | 19.37 | 178,784 | -0.37(-1.87%) |
Jun 03, 2015 | 19.60 | 19.85 | 19.35 | 19.74 | 157,270 | +0.12(+0.61%) |
Jun 02, 2015 | 19.40 | 19.72 | 19.21 | 19.62 | 199,360 | +0.23(+1.19%) |
Jun 01, 2015 | 19.28 | 19.58 | 19.26 | 19.39 | 171,358 | +0.15(+0.78%) |
May 29, 2015 | 19.79 | 19.80 | 19.16 | 19.24 | 297,058 | -0.52(-2.63%) |
May 28, 2015 | 19.46 | 20.13 | 19.42 | 19.76 | 254,461 | +0.26(+1.33%) |
May 27, 2015 | 19.60 | 19.67 | 19.12 | 19.50 | 301,412 | -0.01(-0.05%) |
May 26, 2015 | 19.94 | 20.23 | 19.44 | 19.51 | 283,486 | -0.48(-2.40%) |
May 22, 2015 | 19.95 | 19.99 | 19.99 | 19.99 | 248,700 | -0.05(-0.25%) |
May 21, 2015 | 20.14 | 20.23 | 19.95 | 20.04 | 184,962 | -0.06(-0.30%) |
May 20, 2015 | 19.73 | 20.15 | 19.38 | 20.10 | 273,521 | +0.34(+1.72%) |
May 19, 2015 | 19.67 | 19.99 | 19.44 | 19.76 | 369,939 | +0.26(+1.33%) |
May 18, 2015 | 19.34 | 19.51 | 19.18 | 19.50 | 188,797 | +0.10(+0.52%) |
May 15, 2015 | 18.95 | 19.68 | 18.74 | 19.40 | 477,072 | +0.41(+2.16%) |
May 14, 2015 | 18.64 | 19.01 | 18.37 | 18.99 | 295,986 | +0.51(+2.76%) |
May 13, 2015 | 18.68 | 18.84 | 18.38 | 18.48 | 255,894 | -0.20(-1.07%) |
May 12, 2015 | 18.53 | 18.82 | 18.21 | 18.68 | 286,663 | +0.16(+0.86%) |
May 11, 2015 | 18.91 | 19.18 | 18.50 | 18.52 | 449,824 | -0.18(-0.96%) |
May 08, 2015 | 18.55 | 18.99 | 18.37 | 18.70 | 314,297 | +0.26(+1.41%) |
May 07, 2015 | 18.50 | 18.74 | 18.17 | 18.44 | 534,300 | -0.01(-0.05%) |
May 06, 2015 | 18.25 | 18.65 | 17.34 | 18.45 | 721,461 | +0.19(+1.04%) |
May 05, 2015 | 18.45 | 18.65 | 18.10 | 18.26 | 505,016 | -0.15(-0.81%) |
May 04, 2015 | 18.75 | 18.83 | 18.28 | 18.41 | 222,540 | -0.28(-1.50%) |