Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.97 | 20.26 | 19.38 | 19.41 | 366,000 | -0.51(-2.56%) |
Jul 30, 2015 | 19.79 | 20.19 | 19.40 | 19.92 | 272,879 | +0.22(+1.13%) |
Jul 29, 2015 | 19.78 | 19.78 | 19.44 | 19.70 | 302,098 | +0.07(+0.37%) |
Jul 28, 2015 | 19.31 | 19.88 | 18.89 | 19.63 | 395,099 | +0.39(+2.03%) |
Jul 27, 2015 | 19.44 | 19.49 | 19.01 | 19.24 | 160,290 | -0.24(-1.23%) |
Jul 24, 2015 | 20.11 | 20.34 | 19.26 | 19.48 | 149,004 | -0.67(-3.32%) |
Jul 23, 2015 | 20.46 | 20.68 | 19.74 | 20.15 | 200,021 | -0.23(-1.13%) |
Jul 22, 2015 | 20.25 | 20.40 | 19.79 | 20.38 | 179,932 | +0.09(+0.43%) |
Jul 21, 2015 | 19.73 | 20.43 | 19.73 | 20.29 | 138,122 | +0.56(+2.83%) |
Jul 20, 2015 | 19.79 | 19.86 | 19.23 | 19.73 | 141,399 | -0.01(-0.04%) |
Jul 17, 2015 | 20.98 | 21.05 | 19.64 | 19.74 | 249,789 | -1.12(-5.39%) |
Jul 16, 2015 | 20.41 | 21.89 | 20.41 | 20.86 | 257,233 | +0.58(+2.87%) |
Jul 15, 2015 | 21.17 | 21.17 | 20.22 | 20.28 | 129,909 | -0.92(-4.32%) |
Jul 14, 2015 | 20.46 | 21.39 | 20.37 | 21.20 | 205,094 | +0.77(+3.78%) |
Jul 13, 2015 | 20.82 | 20.84 | 20.28 | 20.42 | 178,518 | -0.16(-0.77%) |
Jul 10, 2015 | 19.56 | 20.65 | 19.50 | 20.58 | 247,617 | +1.19(+6.12%) |
Jul 09, 2015 | 19.47 | 19.83 | 19.11 | 19.40 | 303,552 | +0.14(+0.70%) |
Jul 08, 2015 | 19.13 | 19.83 | 18.70 | 19.26 | 372,775 | -0.88(-4.39%) |
Jul 07, 2015 | 20.58 | 20.58 | 19.56 | 20.15 | 304,595 | -0.53(-2.54%) |
Jul 06, 2015 | 20.64 | 21.19 | 20.22 | 20.67 | 259,728 | -0.16(-0.77%) |
Jul 02, 2015 | 20.72 | 20.83 | 20.83 | 20.83 | 261,141 | +0.06(+0.27%) |
Jul 01, 2015 | 21.51 | 22.03 | 20.73 | 20.77 | 325,829 | -0.61(-2.87%) |
Jun 30, 2015 | 20.91 | 21.62 | 20.72 | 21.39 | 335,674 | +0.62(+2.99%) |
Jun 29, 2015 | 22.19 | 22.19 | 20.71 | 20.77 | 269,404 | -1.42(-6.39%) |
Jun 26, 2015 | 22.29 | 22.57 | 21.88 | 22.19 | 564,941 | +0.02(+0.11%) |
Jun 25, 2015 | 22.04 | 22.56 | 21.95 | 22.16 | 222,257 | +0.12(+0.54%) |
Jun 24, 2015 | 22.34 | 22.68 | 21.87 | 22.04 | 257,005 | -0.38(-1.71%) |
Jun 23, 2015 | 21.88 | 22.54 | 21.60 | 22.42 | 253,312 | +0.50(+2.29%) |
Jun 22, 2015 | 22.81 | 22.92 | 21.78 | 21.92 | 469,822 | -0.76(-3.34%) |
Jun 19, 2015 | 21.54 | 22.85 | 21.40 | 22.68 | 404,038 | +1.18(+5.49%) |
Jun 18, 2015 | 21.87 | 21.91 | 21.17 | 21.50 | 374,948 | -0.37(-1.71%) |
Jun 17, 2015 | 21.99 | 22.26 | 21.75 | 21.87 | 225,889 | -0.14(-0.62%) |
Jun 16, 2015 | 22.10 | 22.50 | 21.93 | 22.01 | 231,808 | -0.09(-0.40%) |
Jun 15, 2015 | 22.32 | 22.40 | 21.71 | 22.10 | 277,101 | -0.45(-1.98%) |
Jun 12, 2015 | 22.92 | 23.21 | 22.50 | 22.54 | 203,282 | -0.45(-1.94%) |
Jun 11, 2015 | 23.03 | 23.26 | 22.90 | 22.99 | 116,783 | +0.05(+0.21%) |
Jun 10, 2015 | 22.77 | 23.41 | 22.72 | 22.94 | 375,358 | +0.34(+1.52%) |
Jun 09, 2015 | 22.47 | 22.77 | 22.45 | 22.60 | 407,247 | +0.10(+0.46%) |
Jun 08, 2015 | 22.91 | 23.07 | 22.14 | 22.50 | 709,634 | -0.58(-2.52%) |
Jun 05, 2015 | 23.70 | 23.92 | 23.08 | 23.08 | 423,733 | -0.33(-1.43%) |
Jun 04, 2015 | 23.72 | 23.87 | 23.40 | 23.41 | 206,117 | -0.43(-1.80%) |
Jun 03, 2015 | 23.75 | 24.26 | 23.56 | 23.84 | 511,968 | +0.10(+0.40%) |
Jun 02, 2015 | 23.26 | 23.99 | 23.11 | 23.75 | 498,082 | +0.52(+2.23%) |
Jun 01, 2015 | 23.46 | 23.46 | 22.89 | 23.23 | 617,194 | -0.05(-0.21%) |
May 29, 2015 | 22.66 | 23.40 | 22.39 | 23.28 | 505,518 | +0.51(+2.24%) |
May 28, 2015 | 23.23 | 23.53 | 22.72 | 22.77 | 336,531 | -0.61(-2.59%) |
May 27, 2015 | 23.30 | 23.42 | 23.13 | 23.37 | 371,194 | +0.18(+0.76%) |
May 26, 2015 | 23.27 | 23.41 | 22.56 | 23.20 | 457,682 | -0.12(-0.51%) |
May 22, 2015 | 23.29 | 23.32 | 23.32 | 23.32 | 320,371 | +0.06(+0.27%) |
May 21, 2015 | 22.82 | 23.99 | 22.72 | 23.25 | 493,108 | +0.38(+1.67%) |
May 20, 2015 | 21.98 | 22.93 | 21.83 | 22.87 | 293,427 | +0.92(+4.21%) |
May 19, 2015 | 22.18 | 22.42 | 21.61 | 21.95 | 315,518 | -0.14(-0.65%) |
May 18, 2015 | 21.32 | 22.21 | 21.26 | 22.09 | 382,640 | +0.64(+2.97%) |
May 15, 2015 | 21.54 | 21.75 | 21.41 | 21.45 | 233,954 | +0.14(+0.64%) |
May 14, 2015 | 21.36 | 21.63 | 21.25 | 21.32 | 135,137 | +0.21(+0.98%) |
May 13, 2015 | 21.07 | 21.32 | 20.96 | 21.11 | 245,206 | +0.22(+1.03%) |
May 12, 2015 | 20.92 | 21.43 | 20.35 | 20.89 | 456,034 | +0.06(+0.27%) |
May 11, 2015 | 21.04 | 21.95 | 20.75 | 20.84 | 684,745 | +0.11(+0.54%) |
May 08, 2015 | 20.71 | 21.05 | 20.53 | 20.73 | 349,172 | +0.41(+2.00%) |
May 07, 2015 | 19.47 | 20.58 | 19.36 | 20.32 | 738,412 | +1.20(+6.25%) |
May 06, 2015 | 18.13 | 19.60 | 17.40 | 19.13 | 762,640 | +1.73(+9.94%) |
May 05, 2015 | 17.83 | 17.94 | 17.33 | 17.40 | 197,909 | -0.36(-2.02%) |
May 04, 2015 | 18.03 | 18.19 | 17.74 | 17.75 | 312,625 | -0.25(-1.37%) |