Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.21 | 18.36 | 17.67 | 17.91 | 45,967 | -0.30(-1.62%) |
Jul 30, 2015 | 18.15 | 18.31 | 17.84 | 18.20 | 39,108 | -0.03(-0.15%) |
Jul 29, 2015 | 18.69 | 18.70 | 18.13 | 18.23 | 32,431 | -0.34(-1.82%) |
Jul 28, 2015 | 19.35 | 19.35 | 18.36 | 18.57 | 85,642 | -0.46(-2.41%) |
Jul 27, 2015 | 18.76 | 19.12 | 18.60 | 19.02 | 48,195 | +0.06(+0.34%) |
Jul 24, 2015 | 19.17 | 19.37 | 18.88 | 18.96 | 20,375 | -0.15(-0.77%) |
Jul 23, 2015 | 19.46 | 19.57 | 18.73 | 19.11 | 41,244 | -0.30(-1.56%) |
Jul 22, 2015 | 19.14 | 19.56 | 19.05 | 19.41 | 28,665 | +0.25(+1.29%) |
Jul 21, 2015 | 19.67 | 19.81 | 19.10 | 19.16 | 40,977 | -0.50(-2.56%) |
Jul 20, 2015 | 19.68 | 19.68 | 19.46 | 19.67 | 28,266 | +0.16(+0.80%) |
Jul 17, 2015 | 19.05 | 19.67 | 18.88 | 19.51 | 81,138 | +0.69(+3.65%) |
Jul 16, 2015 | 18.97 | 19.26 | 18.68 | 18.82 | 34,468 | -0.01(-0.05%) |
Jul 15, 2015 | 18.81 | 19.24 | 18.78 | 18.83 | 53,239 | +0.06(+0.34%) |
Jul 14, 2015 | 19.17 | 19.44 | 18.61 | 18.77 | 83,221 | -0.43(-2.24%) |
Jul 13, 2015 | 18.89 | 19.56 | 18.89 | 19.20 | 91,572 | +0.39(+2.09%) |
Jul 10, 2015 | 18.80 | 19.28 | 18.64 | 18.80 | 125,610 | +0.16(+0.88%) |
Jul 09, 2015 | 18.26 | 18.81 | 18.25 | 18.64 | 89,654 | +0.53(+2.93%) |
Jul 08, 2015 | 17.75 | 18.53 | 17.75 | 18.11 | 112,749 | +0.29(+1.64%) |
Jul 07, 2015 | 18.05 | 18.19 | 17.81 | 17.82 | 46,609 | -0.31(-1.72%) |
Jul 06, 2015 | 17.45 | 18.29 | 17.40 | 18.13 | 52,029 | +0.37(+2.06%) |
Jul 02, 2015 | 18.03 | 17.76 | 17.76 | 17.76 | 31,457 | -0.44(-2.41%) |
Jul 01, 2015 | 17.94 | 18.49 | 17.80 | 18.20 | 83,286 | +0.40(+2.26%) |
Jun 30, 2015 | 18.12 | 18.30 | 17.76 | 17.80 | 35,447 | -0.20(-1.12%) |
Jun 29, 2015 | 18.07 | 18.44 | 17.95 | 18.00 | 61,561 | -0.15(-0.81%) |
Jun 26, 2015 | 18.49 | 18.98 | 17.94 | 18.15 | 956,107 | -0.49(-2.60%) |
Jun 25, 2015 | 18.63 | 18.89 | 18.10 | 18.63 | 51,281 | +0.03(+0.15%) |
Jun 24, 2015 | 18.61 | 18.91 | 18.31 | 18.60 | 36,792 | +0.07(+0.40%) |
Jun 23, 2015 | 19.21 | 19.57 | 18.31 | 18.53 | 118,672 | -0.57(-2.97%) |
Jun 22, 2015 | 19.67 | 19.87 | 19.02 | 19.10 | 95,391 | -0.38(-1.93%) |
Jun 19, 2015 | 18.90 | 19.82 | 18.55 | 19.47 | 275,129 | +0.70(+3.71%) |
Jun 18, 2015 | 18.85 | 19.03 | 18.61 | 18.78 | 97,699 | +0.05(+0.24%) |
Jun 17, 2015 | 18.99 | 19.50 | 18.61 | 18.73 | 78,206 | -0.23(-1.21%) |
Jun 16, 2015 | 19.62 | 19.73 | 18.80 | 18.96 | 96,786 | -0.79(-3.99%) |
Jun 15, 2015 | 19.81 | 19.99 | 19.49 | 19.75 | 49,570 | -0.01(-0.05%) |
Jun 12, 2015 | 19.73 | 19.76 | 19.53 | 19.76 | 52,639 | -0.02(-0.09%) |
Jun 11, 2015 | 19.68 | 20.03 | 19.55 | 19.78 | 33,044 | -0.09(-0.46%) |
Jun 10, 2015 | 20.32 | 20.32 | 19.61 | 19.87 | 49,885 | -0.26(-1.27%) |
Jun 09, 2015 | 19.99 | 20.16 | 19.78 | 20.12 | 39,345 | +0.16(+0.78%) |
Jun 08, 2015 | 20.18 | 21.32 | 19.45 | 19.97 | 38,251 | -0.36(-1.76%) |
Jun 05, 2015 | 19.97 | 20.44 | 19.97 | 20.32 | 36,803 | +0.38(+1.88%) |
Jun 04, 2015 | 20.60 | 20.60 | 19.38 | 19.95 | 61,171 | -0.79(-3.80%) |
Jun 03, 2015 | 19.89 | 21.00 | 19.89 | 20.74 | 61,151 | +0.78(+3.90%) |
Jun 02, 2015 | 19.95 | 20.27 | 19.87 | 19.96 | 29,337 | -0.06(-0.32%) |
Jun 01, 2015 | 19.97 | 20.15 | 19.51 | 20.02 | 33,333 | +0.31(+1.58%) |
May 29, 2015 | 19.37 | 20.12 | 19.36 | 19.71 | 28,630 | +0.22(+1.13%) |
May 28, 2015 | 19.28 | 19.66 | 19.24 | 19.49 | 20,635 | +0.06(+0.33%) |
May 27, 2015 | 19.12 | 19.67 | 19.12 | 19.43 | 24,152 | +0.32(+1.68%) |
May 26, 2015 | 18.89 | 19.52 | 18.56 | 19.11 | 23,457 | +0.23(+1.21%) |
May 22, 2015 | 19.62 | 18.88 | 18.88 | 18.88 | 38,556 | -0.61(-3.15%) |
May 21, 2015 | 19.67 | 19.68 | 19.41 | 19.49 | 14,526 | -0.07(-0.37%) |
May 20, 2015 | 19.67 | 19.67 | 19.08 | 19.56 | 42,550 | -0.05(-0.23%) |
May 19, 2015 | 19.23 | 19.75 | 19.17 | 19.61 | 37,740 | +0.49(+2.59%) |
May 18, 2015 | 19.08 | 20.11 | 19.01 | 19.12 | 74,726 | +0.13(+0.68%) |
May 15, 2015 | 18.63 | 19.23 | 18.55 | 18.99 | 49,722 | +0.47(+2.52%) |
May 14, 2015 | 18.31 | 19.12 | 17.93 | 18.52 | 75,760 | +0.49(+2.69%) |
May 13, 2015 | 18.03 | 18.19 | 17.81 | 18.04 | 20,781 | +0.00(+0.00%) |
May 12, 2015 | 17.67 | 18.16 | 17.51 | 18.04 | 16,433 | +0.41(+2.34%) |
May 11, 2015 | 17.49 | 17.76 | 17.45 | 17.62 | 24,298 | +0.05(+0.26%) |
May 08, 2015 | 17.56 | 17.58 | 17.32 | 17.58 | 16,156 | +0.03(+0.16%) |
May 07, 2015 | 17.38 | 17.55 | 17.26 | 17.55 | 13,219 | +0.08(+0.47%) |
May 06, 2015 | 17.40 | 17.47 | 17.38 | 17.47 | 4,381 | +0.09(+0.53%) |
May 05, 2015 | 17.27 | 17.45 | 17.26 | 17.38 | 9,397 | +0.09(+0.53%) |
May 04, 2015 | 17.22 | 17.45 | 17.22 | 17.29 | 7,708 | -0.03(-0.19%) |