Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.28 | 19.58 | 19.23 | 19.46 | 1,047,957 | +0.31(+1.60%) |
Jul 30, 2015 | 19.34 | 19.38 | 19.14 | 19.15 | 1,178,875 | -0.24(-1.24%) |
Jul 29, 2015 | 19.20 | 19.48 | 19.15 | 19.39 | 801,477 | +0.17(+0.90%) |
Jul 28, 2015 | 19.07 | 19.30 | 19.00 | 19.22 | 968,257 | +0.14(+0.74%) |
Jul 27, 2015 | 19.22 | 19.39 | 19.02 | 19.07 | 959,174 | -0.12(-0.65%) |
Jul 24, 2015 | 19.16 | 19.29 | 19.12 | 19.20 | 547,997 | -0.01(-0.06%) |
Jul 23, 2015 | 19.39 | 19.39 | 19.07 | 19.21 | 820,853 | -0.18(-0.92%) |
Jul 22, 2015 | 19.40 | 19.48 | 19.35 | 19.39 | 638,358 | +0.01(+0.03%) |
Jul 21, 2015 | 19.41 | 19.55 | 19.38 | 19.38 | 921,573 | -0.04(-0.18%) |
Jul 20, 2015 | 19.28 | 19.47 | 19.21 | 19.42 | 786,953 | +0.13(+0.68%) |
Jul 17, 2015 | 19.32 | 19.39 | 19.15 | 19.29 | 1,964,584 | +0.02(+0.09%) |
Jul 16, 2015 | 20.04 | 20.14 | 19.25 | 19.27 | 4,008,907 | -0.74(-3.68%) |
Jul 15, 2015 | 19.76 | 20.01 | 19.58 | 20.01 | 1,801,295 | +0.16(+0.81%) |
Jul 14, 2015 | 19.78 | 19.98 | 19.62 | 19.85 | 1,505,125 | +0.11(+0.54%) |
Jul 13, 2015 | 19.74 | 19.97 | 19.56 | 19.74 | 1,025,525 | +0.12(+0.61%) |
Jul 10, 2015 | 19.56 | 19.75 | 19.50 | 19.62 | 831,943 | +0.07(+0.33%) |
Jul 09, 2015 | 19.59 | 19.67 | 19.44 | 19.56 | 2,035,098 | +0.01(+0.03%) |
Jul 08, 2015 | 19.47 | 19.58 | 19.38 | 19.55 | 850,477 | -0.01(-0.03%) |
Jul 07, 2015 | 19.32 | 19.59 | 19.20 | 19.56 | 935,136 | +0.34(+1.76%) |
Jul 06, 2015 | 19.10 | 19.29 | 19.08 | 19.22 | 1,106,581 | +0.05(+0.25%) |
Jul 02, 2015 | 19.10 | 19.17 | 19.17 | 19.17 | 864,770 | +0.23(+1.22%) |
Jul 01, 2015 | 18.84 | 19.04 | 18.77 | 18.94 | 2,351,988 | +0.12(+0.63%) |
Jun 30, 2015 | 18.99 | 19.02 | 18.79 | 18.82 | 1,704,983 | -0.11(-0.60%) |
Jun 29, 2015 | 19.22 | 19.38 | 18.92 | 18.93 | 1,012,273 | -0.28(-1.45%) |
Jun 26, 2015 | 19.22 | 19.39 | 19.15 | 19.21 | 2,999,028 | -0.02(-0.12%) |
Jun 25, 2015 | 19.42 | 19.44 | 19.21 | 19.24 | 979,732 | -0.19(-0.98%) |
Jun 24, 2015 | 19.58 | 19.66 | 19.40 | 19.43 | 702,945 | -0.12(-0.61%) |
Jun 23, 2015 | 19.62 | 19.62 | 19.48 | 19.54 | 991,348 | -0.14(-0.72%) |
Jun 22, 2015 | 19.94 | 20.04 | 19.67 | 19.69 | 855,198 | -0.26(-1.28%) |
Jun 19, 2015 | 20.07 | 20.10 | 19.89 | 19.94 | 1,187,289 | -0.16(-0.80%) |
Jun 18, 2015 | 19.85 | 20.24 | 19.85 | 20.10 | 1,029,944 | +0.27(+1.35%) |
Jun 17, 2015 | 19.57 | 19.87 | 19.53 | 19.84 | 1,057,978 | +0.27(+1.40%) |
Jun 16, 2015 | 19.45 | 19.57 | 19.34 | 19.56 | 876,004 | +0.11(+0.58%) |
Jun 15, 2015 | 19.52 | 19.52 | 19.34 | 19.45 | 620,847 | -0.07(-0.36%) |
Jun 12, 2015 | 19.62 | 19.73 | 19.48 | 19.52 | 465,837 | -0.14(-0.72%) |
Jun 11, 2015 | 19.61 | 19.72 | 19.52 | 19.66 | 953,304 | +0.24(+1.25%) |
Jun 10, 2015 | 19.34 | 19.63 | 19.28 | 19.42 | 656,260 | +0.08(+0.40%) |
Jun 09, 2015 | 19.57 | 19.65 | 19.32 | 19.34 | 581,832 | -0.25(-1.27%) |
Jun 08, 2015 | 19.80 | 19.80 | 19.59 | 19.59 | 807,336 | -0.18(-0.93%) |
Jun 05, 2015 | 19.77 | 19.90 | 19.63 | 19.78 | 1,157,064 | -0.17(-0.83%) |
Jun 04, 2015 | 19.92 | 20.07 | 19.86 | 19.94 | 933,172 | -0.01(-0.03%) |
Jun 03, 2015 | 20.12 | 20.22 | 19.92 | 19.95 | 754,432 | -0.24(-1.21%) |
Jun 02, 2015 | 20.15 | 20.27 | 20.02 | 20.19 | 925,090 | -0.03(-0.15%) |
Jun 01, 2015 | 19.98 | 20.28 | 19.92 | 20.22 | 970,325 | +0.26(+1.28%) |
May 29, 2015 | 20.23 | 20.32 | 19.91 | 19.97 | 1,717,589 | -0.27(-1.32%) |
May 28, 2015 | 20.23 | 20.31 | 20.15 | 20.23 | 701,678 | -0.01(-0.03%) |
May 27, 2015 | 20.02 | 20.26 | 19.93 | 20.24 | 1,320,150 | +0.21(+1.04%) |
May 26, 2015 | 20.18 | 20.24 | 20.02 | 20.03 | 921,648 | -0.20(-0.97%) |
May 22, 2015 | 20.13 | 20.23 | 20.23 | 20.23 | 570,674 | +0.04(+0.18%) |
May 21, 2015 | 20.43 | 20.48 | 20.18 | 20.19 | 1,232,458 | -0.23(-1.10%) |
May 20, 2015 | 20.40 | 20.49 | 20.33 | 20.42 | 719,488 | +0.05(+0.23%) |
May 19, 2015 | 20.33 | 20.45 | 20.28 | 20.37 | 760,036 | -0.01(-0.06%) |
May 18, 2015 | 20.46 | 20.55 | 20.37 | 20.38 | 1,062,970 | -0.15(-0.75%) |
May 15, 2015 | 20.47 | 20.62 | 20.42 | 20.54 | 2,635,173 | +0.15(+0.73%) |
May 14, 2015 | 20.15 | 20.39 | 20.12 | 20.39 | 697,821 | +0.34(+1.72%) |
May 13, 2015 | 20.22 | 20.33 | 20.00 | 20.04 | 1,636,830 | -0.07(-0.33%) |
May 12, 2015 | 19.94 | 20.14 | 19.69 | 20.11 | 894,354 | +0.04(+0.21%) |
May 11, 2015 | 20.23 | 20.39 | 19.98 | 20.07 | 1,502,452 | -0.25(-1.23%) |
May 08, 2015 | 20.38 | 20.68 | 20.32 | 20.32 | 995,963 | +0.19(+0.94%) |
May 07, 2015 | 19.96 | 20.19 | 19.84 | 20.13 | 1,166,280 | +0.18(+0.89%) |
May 06, 2015 | 19.91 | 19.97 | 19.79 | 19.95 | 1,035,804 | +0.07(+0.33%) |
May 05, 2015 | 20.17 | 20.17 | 19.82 | 19.88 | 1,038,895 | -0.33(-1.62%) |
May 04, 2015 | 20.19 | 20.39 | 20.14 | 20.21 | 1,016,375 | +0.10(+0.50%) |