Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.30 | 21.47 | 21.17 | 21.35 | 259,733 | +0.08(+0.37%) |
Jul 30, 2015 | 21.04 | 21.33 | 20.83 | 21.27 | 224,946 | +0.28(+1.32%) |
Jul 29, 2015 | 21.06 | 21.21 | 20.75 | 20.99 | 321,647 | -0.06(-0.29%) |
Jul 28, 2015 | 21.43 | 21.45 | 20.76 | 21.05 | 452,156 | -0.34(-1.57%) |
Jul 27, 2015 | 21.39 | 21.68 | 21.18 | 21.39 | 282,392 | -0.14(-0.64%) |
Jul 24, 2015 | 21.87 | 22.12 | 21.38 | 21.53 | 149,641 | -0.27(-1.23%) |
Jul 23, 2015 | 22.32 | 22.38 | 21.56 | 21.80 | 333,097 | -0.49(-2.21%) |
Jul 22, 2015 | 21.78 | 22.48 | 21.68 | 22.29 | 367,872 | +0.53(+2.42%) |
Jul 21, 2015 | 21.49 | 22.15 | 21.39 | 21.76 | 327,641 | +0.22(+1.04%) |
Jul 20, 2015 | 23.04 | 23.04 | 21.11 | 21.54 | 1,158,066 | -1.87(-8.00%) |
Jul 17, 2015 | 23.45 | 23.56 | 23.09 | 23.41 | 359,275 | +0.02(+0.07%) |
Jul 16, 2015 | 22.76 | 23.55 | 22.59 | 23.39 | 521,791 | +0.92(+4.07%) |
Jul 15, 2015 | 22.25 | 22.59 | 22.09 | 22.48 | 422,264 | +0.27(+1.21%) |
Jul 14, 2015 | 21.77 | 22.38 | 21.77 | 22.21 | 414,550 | +0.46(+2.10%) |
Jul 13, 2015 | 21.93 | 22.01 | 21.67 | 21.75 | 422,258 | +0.10(+0.48%) |
Jul 10, 2015 | 21.61 | 21.69 | 21.29 | 21.65 | 342,078 | +0.16(+0.76%) |
Jul 09, 2015 | 21.59 | 21.88 | 21.48 | 21.49 | 476,261 | +0.07(+0.32%) |
Jul 08, 2015 | 21.43 | 21.58 | 21.30 | 21.42 | 361,624 | -0.10(-0.44%) |
Jul 07, 2015 | 21.99 | 21.99 | 21.18 | 21.51 | 667,134 | -0.48(-2.20%) |
Jul 06, 2015 | 21.43 | 22.06 | 21.29 | 22.00 | 930,710 | +0.74(+3.49%) |
Jul 02, 2015 | 21.45 | 21.25 | 21.25 | 21.25 | 565,318 | -0.09(-0.40%) |
Jul 01, 2015 | 19.92 | 21.42 | 19.88 | 21.34 | 1,614,541 | +1.49(+7.48%) |
Jun 30, 2015 | 19.68 | 19.86 | 19.64 | 19.85 | 1,070,877 | +0.28(+1.41%) |
Jun 29, 2015 | 19.34 | 20.06 | 19.15 | 19.58 | 996,863 | +0.30(+1.57%) |
Jun 26, 2015 | 19.40 | 19.46 | 19.10 | 19.28 | 1,897,924 | -0.16(-0.80%) |
Jun 25, 2015 | 19.42 | 19.43 | 19.26 | 19.43 | 347,390 | +0.01(+0.04%) |
Jun 24, 2015 | 19.42 | 19.43 | 19.35 | 19.42 | 275,946 | -0.01(-0.04%) |
Jun 23, 2015 | 19.21 | 19.43 | 19.17 | 19.43 | 424,532 | +0.29(+1.49%) |
Jun 22, 2015 | 19.35 | 19.40 | 19.04 | 19.15 | 293,316 | -0.16(-0.85%) |
Jun 19, 2015 | 19.43 | 19.43 | 19.28 | 19.31 | 242,643 | -0.09(-0.49%) |
Jun 18, 2015 | 19.34 | 19.42 | 19.30 | 19.40 | 322,487 | +0.11(+0.58%) |
Jun 17, 2015 | 19.43 | 19.43 | 19.26 | 19.29 | 197,306 | -0.12(-0.62%) |
Jun 16, 2015 | 19.38 | 19.43 | 19.22 | 19.41 | 483,091 | -0.02(-0.09%) |
Jun 15, 2015 | 19.21 | 19.55 | 19.11 | 19.43 | 389,368 | +0.18(+0.94%) |
Jun 12, 2015 | 19.23 | 19.32 | 18.92 | 19.25 | 238,764 | -0.04(-0.22%) |
Jun 11, 2015 | 19.15 | 19.36 | 19.13 | 19.29 | 223,402 | +0.23(+1.22%) |
Jun 10, 2015 | 19.02 | 19.21 | 18.83 | 19.06 | 572,400 | +0.06(+0.32%) |
Jun 09, 2015 | 19.10 | 19.10 | 18.88 | 19.00 | 177,504 | -0.13(-0.68%) |
Jun 08, 2015 | 19.26 | 19.40 | 19.09 | 19.13 | 402,196 | +0.13(+0.68%) |
Jun 05, 2015 | 19.00 | 19.34 | 18.83 | 19.00 | 351,229 | +0.02(+0.09%) |
Jun 04, 2015 | 19.07 | 19.15 | 18.86 | 18.98 | 445,385 | +0.07(+0.37%) |
Jun 03, 2015 | 18.50 | 19.16 | 18.44 | 18.91 | 1,449,190 | +0.49(+2.67%) |
Jun 02, 2015 | 18.25 | 18.51 | 18.11 | 18.42 | 323,663 | +0.16(+0.85%) |
Jun 01, 2015 | 18.14 | 18.33 | 17.98 | 18.26 | 405,825 | +0.13(+0.71%) |
May 29, 2015 | 18.05 | 18.14 | 17.95 | 18.14 | 285,597 | +0.08(+0.43%) |
May 28, 2015 | 17.78 | 18.09 | 17.71 | 18.06 | 132,266 | -0.08(-0.43%) |
May 27, 2015 | 17.75 | 18.20 | 17.73 | 18.14 | 497,623 | +0.39(+2.19%) |
May 26, 2015 | 17.75 | 17.88 | 17.54 | 17.75 | 233,191 | -0.01(-0.05%) |
May 22, 2015 | 17.89 | 17.76 | 17.76 | 17.76 | 153,893 | -0.13(-0.72%) |
May 21, 2015 | 17.83 | 17.97 | 17.76 | 17.88 | 157,507 | -0.04(-0.24%) |
May 20, 2015 | 17.92 | 18.04 | 17.70 | 17.93 | 332,817 | +0.06(+0.34%) |
May 19, 2015 | 17.93 | 18.09 | 17.76 | 17.87 | 133,880 | -0.09(-0.48%) |
May 18, 2015 | 17.98 | 18.14 | 17.52 | 17.95 | 266,951 | +0.06(+0.34%) |
May 15, 2015 | 18.33 | 18.33 | 17.82 | 17.89 | 199,494 | -0.46(-2.49%) |
May 14, 2015 | 18.07 | 18.37 | 17.98 | 18.35 | 295,042 | +0.42(+2.36%) |
May 13, 2015 | 18.00 | 18.07 | 17.66 | 17.93 | 690,925 | +0.04(+0.24%) |
May 12, 2015 | 18.11 | 18.11 | 17.46 | 17.88 | 364,968 | -0.29(-1.62%) |
May 11, 2015 | 17.96 | 18.47 | 17.90 | 18.18 | 552,287 | +0.29(+1.59%) |
May 08, 2015 | 18.39 | 18.71 | 17.82 | 17.89 | 342,661 | -0.46(-2.49%) |
May 07, 2015 | 18.95 | 19.06 | 18.33 | 18.35 | 923,636 | -0.05(-0.28%) |
May 06, 2015 | 18.07 | 18.50 | 17.99 | 18.40 | 223,209 | +0.30(+1.67%) |
May 05, 2015 | 17.60 | 18.14 | 17.60 | 18.10 | 182,232 | +0.42(+2.39%) |
May 04, 2015 | 17.71 | 17.73 | 17.50 | 17.68 | 68,526 | -0.06(-0.34%) |