Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.51 | 17.70 | 17.38 | 17.41 | 1,390,491 | -0.06(-0.34%) |
Jul 30, 2015 | 17.08 | 17.59 | 17.00 | 17.47 | 3,454,137 | +0.38(+2.22%) |
Jul 29, 2015 | 17.26 | 17.29 | 17.02 | 17.09 | 2,331,745 | -0.20(-1.13%) |
Jul 28, 2015 | 17.10 | 17.45 | 16.94 | 17.29 | 767,832 | +0.29(+1.68%) |
Jul 27, 2015 | 17.15 | 17.31 | 16.86 | 17.00 | 825,349 | -0.26(-1.51%) |
Jul 24, 2015 | 17.50 | 17.62 | 17.26 | 17.26 | 761,292 | -0.17(-0.98%) |
Jul 23, 2015 | 17.50 | 17.70 | 17.43 | 17.43 | 777,436 | +0.00(+0.00%) |
Jul 22, 2015 | 17.51 | 17.60 | 17.33 | 17.43 | 640,572 | -0.12(-0.68%) |
Jul 21, 2015 | 17.40 | 17.67 | 17.30 | 17.55 | 1,300,547 | +0.16(+0.92%) |
Jul 20, 2015 | 17.57 | 17.73 | 17.36 | 17.39 | 1,113,678 | -0.18(-1.00%) |
Jul 17, 2015 | 17.87 | 17.90 | 17.42 | 17.57 | 1,035,130 | -0.11(-0.65%) |
Jul 16, 2015 | 17.72 | 17.85 | 17.51 | 17.68 | 1,165,418 | +0.13(+0.74%) |
Jul 15, 2015 | 17.97 | 18.01 | 17.52 | 17.55 | 989,577 | -0.39(-2.17%) |
Jul 14, 2015 | 17.95 | 18.03 | 17.78 | 17.94 | 1,070,202 | +0.01(+0.06%) |
Jul 13, 2015 | 17.95 | 18.09 | 17.83 | 17.93 | 1,245,971 | +0.04(+0.22%) |
Jul 10, 2015 | 17.80 | 17.99 | 17.65 | 17.89 | 1,532,003 | +0.26(+1.47%) |
Jul 09, 2015 | 17.90 | 18.07 | 17.62 | 17.63 | 1,188,324 | -0.02(-0.11%) |
Jul 08, 2015 | 17.66 | 17.85 | 17.50 | 17.65 | 1,014,305 | -0.18(-1.01%) |
Jul 07, 2015 | 17.66 | 17.99 | 17.50 | 17.83 | 1,658,118 | +0.12(+0.68%) |
Jul 06, 2015 | 17.74 | 18.03 | 17.57 | 17.71 | 1,621,878 | -0.24(-1.34%) |
Jul 02, 2015 | 17.90 | 17.95 | 17.95 | 17.95 | 841,900 | +0.03(+0.17%) |
Jul 01, 2015 | 18.00 | 18.23 | 17.80 | 17.92 | 1,434,934 | +0.05(+0.28%) |
Jun 30, 2015 | 18.18 | 18.29 | 17.65 | 17.87 | 1,659,590 | -0.23(-1.27%) |
Jun 29, 2015 | 18.29 | 18.55 | 18.02 | 18.10 | 1,589,063 | -0.47(-2.53%) |
Jun 26, 2015 | 19.00 | 19.11 | 18.47 | 18.57 | 3,885,629 | -0.39(-2.06%) |
Jun 25, 2015 | 19.76 | 19.76 | 18.85 | 18.96 | 2,645,121 | -0.79(-4.00%) |
Jun 24, 2015 | 19.78 | 19.95 | 19.49 | 19.75 | 1,662,478 | -0.03(-0.15%) |
Jun 23, 2015 | 19.72 | 19.95 | 19.52 | 19.78 | 1,247,117 | +0.00(+0.00%) |
Jun 22, 2015 | 19.88 | 20.06 | 19.33 | 19.78 | 2,056,311 | -0.10(-0.50%) |
Jun 19, 2015 | 21.15 | 21.64 | 19.56 | 19.88 | 5,438,828 | -2.27(-10.25%) |
Jun 18, 2015 | 21.83 | 22.26 | 21.77 | 22.15 | 1,383,310 | +0.38(+1.75%) |
Jun 17, 2015 | 22.08 | 22.23 | 21.72 | 21.77 | 1,252,405 | -0.46(-2.07%) |
Jun 16, 2015 | 22.50 | 22.60 | 22.14 | 22.23 | 864,909 | -0.26(-1.16%) |
Jun 15, 2015 | 22.61 | 22.71 | 21.94 | 22.49 | 773,630 | -0.30(-1.32%) |
Jun 12, 2015 | 22.92 | 22.96 | 22.32 | 22.79 | 732,946 | -0.26(-1.13%) |
Jun 11, 2015 | 23.04 | 23.14 | 22.84 | 23.05 | 426,534 | +0.14(+0.61%) |
Jun 10, 2015 | 22.45 | 23.09 | 22.37 | 22.91 | 619,074 | +0.58(+2.60%) |
Jun 09, 2015 | 22.29 | 22.52 | 22.15 | 22.33 | 412,384 | +0.10(+0.45%) |
Jun 08, 2015 | 22.70 | 22.83 | 22.19 | 22.23 | 460,303 | -0.50(-2.20%) |
Jun 05, 2015 | 22.50 | 22.80 | 22.21 | 22.73 | 298,988 | +0.17(+0.75%) |
Jun 04, 2015 | 22.73 | 22.91 | 22.47 | 22.56 | 599,347 | -0.23(-1.01%) |
Jun 03, 2015 | 22.35 | 22.98 | 22.23 | 22.79 | 1,276,979 | +0.56(+2.52%) |
Jun 02, 2015 | 22.28 | 22.59 | 22.15 | 22.23 | 540,494 | -0.12(-0.54%) |
Jun 01, 2015 | 22.08 | 22.44 | 21.70 | 22.35 | 1,250,073 | +0.45(+2.05%) |
May 29, 2015 | 21.67 | 22.27 | 21.57 | 21.90 | 824,071 | +0.17(+0.78%) |
May 28, 2015 | 21.61 | 21.82 | 21.58 | 21.73 | 447,738 | +0.13(+0.60%) |
May 27, 2015 | 21.28 | 21.68 | 21.23 | 21.60 | 545,098 | +0.31(+1.46%) |
May 26, 2015 | 21.58 | 21.65 | 20.95 | 21.29 | 717,916 | -0.38(-1.75%) |
May 22, 2015 | 21.58 | 21.67 | 21.67 | 21.67 | 372,700 | +0.07(+0.32%) |
May 21, 2015 | 21.44 | 21.79 | 21.40 | 21.60 | 508,860 | +0.11(+0.51%) |
May 20, 2015 | 21.74 | 21.79 | 21.48 | 21.49 | 543,076 | -0.20(-0.92%) |
May 19, 2015 | 21.74 | 22.01 | 21.53 | 21.69 | 759,881 | -0.04(-0.18%) |
May 18, 2015 | 21.45 | 21.75 | 21.26 | 21.73 | 393,687 | +0.28(+1.31%) |
May 15, 2015 | 21.44 | 21.55 | 21.27 | 21.45 | 332,754 | +0.00(+0.00%) |
May 14, 2015 | 21.10 | 21.50 | 20.84 | 21.45 | 666,198 | +0.44(+2.09%) |
May 13, 2015 | 21.09 | 21.34 | 20.99 | 21.01 | 726,402 | -0.16(-0.76%) |
May 12, 2015 | 21.25 | 21.43 | 20.91 | 21.17 | 631,955 | -0.16(-0.75%) |
May 11, 2015 | 21.29 | 21.60 | 21.19 | 21.33 | 338,122 | +0.03(+0.14%) |
May 08, 2015 | 21.20 | 21.43 | 21.03 | 21.30 | 744,677 | +0.39(+1.84%) |
May 07, 2015 | 20.90 | 21.11 | 20.78 | 20.91 | 563,111 | +0.02(+0.10%) |
May 06, 2015 | 20.55 | 20.90 | 20.38 | 20.89 | 1,133,200 | +0.47(+2.33%) |
May 05, 2015 | 20.85 | 21.06 | 20.32 | 20.42 | 1,095,945 | -0.40(-1.92%) |
May 04, 2015 | 20.87 | 21.14 | 20.79 | 20.82 | 466,011 | -0.12(-0.57%) |