Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.75 | 19.95 | 19.64 | 19.86 | 397,629 | +0.23(+1.17%) |
Jul 30, 2015 | 19.55 | 19.66 | 19.38 | 19.63 | 582,904 | +0.03(+0.15%) |
Jul 29, 2015 | 19.29 | 19.61 | 19.13 | 19.60 | 446,757 | +0.26(+1.34%) |
Jul 28, 2015 | 19.24 | 19.46 | 19.10 | 19.34 | 580,917 | +0.02(+0.11%) |
Jul 27, 2015 | 19.53 | 19.67 | 19.21 | 19.32 | 744,087 | -0.14(-0.72%) |
Jul 24, 2015 | 19.42 | 19.86 | 19.29 | 19.46 | 895,646 | -0.44(-2.23%) |
Jul 23, 2015 | 20.07 | 20.11 | 19.74 | 19.90 | 1,012,411 | -0.18(-0.92%) |
Jul 22, 2015 | 19.82 | 20.11 | 19.82 | 20.09 | 642,359 | +0.29(+1.46%) |
Jul 21, 2015 | 19.84 | 20.09 | 19.78 | 19.80 | 636,382 | -0.01(-0.07%) |
Jul 20, 2015 | 19.78 | 19.89 | 19.58 | 19.81 | 349,115 | +0.01(+0.04%) |
Jul 17, 2015 | 19.66 | 19.83 | 19.53 | 19.80 | 570,071 | +0.13(+0.68%) |
Jul 16, 2015 | 19.67 | 19.80 | 19.58 | 19.67 | 550,758 | +0.07(+0.38%) |
Jul 15, 2015 | 19.58 | 19.68 | 19.49 | 19.60 | 288,790 | +0.01(+0.08%) |
Jul 14, 2015 | 19.64 | 19.71 | 19.54 | 19.58 | 398,684 | -0.01(-0.08%) |
Jul 13, 2015 | 19.75 | 19.96 | 19.55 | 19.60 | 455,186 | -0.04(-0.19%) |
Jul 10, 2015 | 19.47 | 19.76 | 19.47 | 19.63 | 480,769 | +0.16(+0.80%) |
Jul 09, 2015 | 19.66 | 19.72 | 19.48 | 19.48 | 566,720 | -0.09(-0.45%) |
Jul 08, 2015 | 19.49 | 19.90 | 19.41 | 19.57 | 1,469,926 | +0.13(+0.68%) |
Jul 07, 2015 | 19.24 | 19.55 | 19.14 | 19.43 | 5,611,294 | +0.30(+1.55%) |
Jul 06, 2015 | 19.01 | 19.19 | 18.35 | 19.14 | 857,294 | +0.10(+0.54%) |
Jul 02, 2015 | 19.40 | 19.04 | 19.04 | 19.04 | 675,438 | -0.30(-1.53%) |
Jul 01, 2015 | 19.18 | 19.34 | 18.99 | 19.33 | 619,737 | +0.13(+0.69%) |
Jun 30, 2015 | 19.26 | 19.37 | 19.08 | 19.20 | 904,053 | +0.08(+0.43%) |
Jun 29, 2015 | 19.26 | 19.49 | 19.03 | 19.12 | 601,172 | -0.21(-1.07%) |
Jun 26, 2015 | 19.03 | 19.36 | 18.94 | 19.32 | 680,570 | +0.36(+1.91%) |
Jun 25, 2015 | 19.26 | 19.38 | 18.95 | 18.96 | 733,414 | -0.36(-1.88%) |
Jun 24, 2015 | 19.35 | 19.40 | 19.16 | 19.32 | 793,160 | +0.00(+0.00%) |
Jun 23, 2015 | 19.49 | 19.58 | 19.24 | 19.32 | 346,782 | -0.18(-0.95%) |
Jun 22, 2015 | 19.53 | 20.12 | 19.38 | 19.51 | 1,236,174 | -0.03(-0.15%) |
Jun 19, 2015 | 19.66 | 19.66 | 19.33 | 19.54 | 953,750 | -0.07(-0.38%) |
Jun 18, 2015 | 19.31 | 19.72 | 19.21 | 19.61 | 962,789 | +0.34(+1.77%) |
Jun 17, 2015 | 19.00 | 19.29 | 18.87 | 19.27 | 1,117,477 | +0.27(+1.40%) |
Jun 16, 2015 | 18.80 | 19.08 | 18.69 | 19.01 | 772,028 | +0.21(+1.14%) |
Jun 15, 2015 | 18.53 | 18.80 | 18.46 | 18.79 | 3,570,367 | +0.23(+1.24%) |
Jun 12, 2015 | 18.31 | 18.68 | 18.31 | 18.56 | 711,828 | +0.19(+1.01%) |
Jun 11, 2015 | 18.55 | 18.64 | 18.34 | 18.38 | 305,000 | -0.01(-0.04%) |
Jun 10, 2015 | 18.25 | 18.58 | 18.15 | 18.38 | 353,603 | +0.15(+0.80%) |
Jun 09, 2015 | 18.48 | 18.55 | 18.24 | 18.24 | 571,733 | -0.26(-1.42%) |
Jun 08, 2015 | 18.46 | 18.70 | 18.35 | 18.50 | 700,507 | +0.01(+0.04%) |
Jun 05, 2015 | 18.33 | 18.66 | 18.14 | 18.49 | 635,755 | -0.06(-0.32%) |
Jun 04, 2015 | 18.50 | 18.63 | 18.40 | 18.55 | 363,401 | -0.01(-0.04%) |
Jun 03, 2015 | 18.73 | 18.73 | 18.42 | 18.56 | 540,092 | -0.08(-0.43%) |
Jun 02, 2015 | 18.63 | 18.81 | 18.57 | 18.64 | 678,716 | -0.12(-0.62%) |
Jun 01, 2015 | 18.35 | 18.85 | 18.27 | 18.76 | 515,582 | +0.45(+2.44%) |
May 29, 2015 | 18.38 | 18.42 | 18.20 | 18.31 | 761,160 | -0.10(-0.56%) |
May 28, 2015 | 18.35 | 18.46 | 18.27 | 18.41 | 262,901 | +0.04(+0.24%) |
May 27, 2015 | 18.19 | 18.41 | 18.11 | 18.37 | 302,642 | +0.19(+1.05%) |
May 26, 2015 | 18.31 | 18.31 | 18.11 | 18.18 | 204,274 | -0.18(-0.99%) |
May 22, 2015 | 18.44 | 18.36 | 18.36 | 18.36 | 179,755 | -0.09(-0.51%) |
May 21, 2015 | 18.55 | 18.64 | 18.32 | 18.46 | 173,376 | -0.04(-0.20%) |
May 20, 2015 | 18.80 | 18.80 | 18.49 | 18.49 | 354,043 | -0.20(-1.09%) |
May 19, 2015 | 18.65 | 18.84 | 18.55 | 18.70 | 293,931 | -0.09(-0.47%) |
May 18, 2015 | 18.65 | 19.09 | 18.64 | 18.79 | 520,112 | +0.01(+0.08%) |
May 15, 2015 | 18.54 | 18.77 | 18.33 | 18.77 | 421,423 | +0.29(+1.58%) |
May 14, 2015 | 18.23 | 18.49 | 18.19 | 18.48 | 562,376 | +0.30(+1.65%) |
May 13, 2015 | 18.44 | 18.59 | 18.11 | 18.18 | 605,072 | -0.21(-1.15%) |
May 12, 2015 | 18.15 | 18.43 | 17.89 | 18.39 | 347,380 | +0.17(+0.92%) |
May 11, 2015 | 18.49 | 18.64 | 18.21 | 18.22 | 402,181 | -0.23(-1.27%) |
May 08, 2015 | 18.64 | 18.90 | 18.44 | 18.46 | 287,598 | +0.04(+0.24%) |
May 07, 2015 | 18.06 | 18.50 | 18.03 | 18.41 | 729,068 | +0.38(+2.11%) |
May 06, 2015 | 17.84 | 18.04 | 17.75 | 18.03 | 801,294 | +0.20(+1.11%) |
May 05, 2015 | 18.16 | 18.25 | 17.76 | 17.84 | 562,837 | -0.38(-2.09%) |
May 04, 2015 | 18.09 | 18.34 | 18.09 | 18.22 | 643,957 | +0.12(+0.69%) |