Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.27 | 18.27 | 18.08 | 18.10 | 31,159 | -0.14(-0.78%) |
Jul 30, 2015 | 18.31 | 18.34 | 18.21 | 18.24 | 27,850 | -0.07(-0.39%) |
Jul 29, 2015 | 18.28 | 18.35 | 18.27 | 18.31 | 201,504 | +0.09(+0.48%) |
Jul 28, 2015 | 18.17 | 18.26 | 18.12 | 18.23 | 44,619 | +0.21(+1.14%) |
Jul 27, 2015 | 18.12 | 18.17 | 18.02 | 18.02 | 299,173 | -0.21(-1.12%) |
Jul 24, 2015 | 18.30 | 18.30 | 18.20 | 18.23 | 119,743 | -0.17(-0.94%) |
Jul 23, 2015 | 18.53 | 18.56 | 18.38 | 18.40 | 52,197 | -0.17(-0.89%) |
Jul 22, 2015 | 18.51 | 18.66 | 18.51 | 18.56 | 23,785 | -0.04(-0.21%) |
Jul 21, 2015 | 18.62 | 18.72 | 18.57 | 18.60 | 179,205 | +0.00(+0.00%) |
Jul 20, 2015 | 18.64 | 18.72 | 18.60 | 18.60 | 50,035 | -0.18(-0.97%) |
Jul 17, 2015 | 18.80 | 18.83 | 18.73 | 18.79 | 333,129 | -0.10(-0.54%) |
Jul 16, 2015 | 18.94 | 19.01 | 18.87 | 18.89 | 693,763 | -0.08(-0.42%) |
Jul 15, 2015 | 18.98 | 19.04 | 18.94 | 18.97 | 268,068 | -0.09(-0.50%) |
Jul 14, 2015 | 19.09 | 19.15 | 19.04 | 19.06 | 153,890 | +0.04(+0.21%) |
Jul 13, 2015 | 18.63 | 19.05 | 18.63 | 19.02 | 79,966 | +0.13(+0.67%) |
Jul 10, 2015 | 18.96 | 18.98 | 18.89 | 18.90 | 265,126 | +0.01(+0.04%) |
Jul 09, 2015 | 18.94 | 18.99 | 18.87 | 18.89 | 60,387 | +0.15(+0.80%) |
Jul 08, 2015 | 18.76 | 18.85 | 18.68 | 18.74 | 153,401 | -0.07(-0.38%) |
Jul 07, 2015 | 18.95 | 18.95 | 18.60 | 18.81 | 131,896 | -0.23(-1.23%) |
Jul 06, 2015 | 19.12 | 19.17 | 19.01 | 19.04 | 35,822 | -0.33(-1.72%) |
Jul 02, 2015 | 19.42 | 19.38 | 19.38 | 19.38 | 1,769,241 | -0.02(-0.08%) |
Jul 01, 2015 | 19.51 | 19.51 | 19.33 | 19.39 | 326,350 | -0.16(-0.81%) |
Jun 30, 2015 | 19.27 | 19.56 | 19.24 | 19.55 | 69,068 | +0.26(+1.35%) |
Jun 29, 2015 | 19.49 | 19.49 | 19.25 | 19.29 | 51,584 | -0.06(-0.29%) |
Jun 26, 2015 | 19.33 | 19.41 | 19.33 | 19.35 | 18,449 | +0.07(+0.37%) |
Jun 25, 2015 | 19.22 | 19.31 | 19.18 | 19.27 | 22,414 | +0.00(+0.00%) |
Jun 24, 2015 | 19.24 | 19.32 | 19.24 | 19.27 | 129,490 | +0.04(+0.20%) |
Jun 23, 2015 | 19.16 | 19.27 | 19.16 | 19.23 | 26,772 | +0.05(+0.25%) |
Jun 22, 2015 | 19.12 | 19.21 | 19.07 | 19.19 | 21,155 | +0.13(+0.66%) |
Jun 19, 2015 | 19.16 | 19.16 | 19.04 | 19.06 | 15,967 | -0.19(-0.98%) |
Jun 18, 2015 | 19.31 | 19.34 | 19.23 | 19.25 | 62,630 | -0.03(-0.16%) |
Jun 17, 2015 | 19.33 | 19.38 | 19.19 | 19.28 | 108,947 | +0.06(+0.29%) |
Jun 16, 2015 | 19.16 | 19.26 | 19.16 | 19.23 | 57,217 | +0.01(+0.04%) |
Jun 15, 2015 | 19.29 | 19.29 | 19.20 | 19.22 | 56,169 | -0.14(-0.73%) |
Jun 12, 2015 | 18.71 | 19.54 | 18.71 | 19.36 | 25,914 | -0.09(-0.45%) |
Jun 11, 2015 | 19.61 | 19.61 | 19.45 | 19.45 | 29,959 | -0.28(-1.44%) |
Jun 10, 2015 | 19.87 | 19.89 | 19.69 | 19.73 | 95,453 | +0.03(+0.16%) |
Jun 09, 2015 | 19.64 | 19.72 | 19.64 | 19.70 | 62,568 | +0.18(+0.93%) |
Jun 08, 2015 | 19.46 | 19.53 | 19.46 | 19.52 | 1,037,151 | +0.12(+0.61%) |
Jun 05, 2015 | 19.51 | 19.51 | 19.24 | 19.40 | 2,549,495 | -0.04(-0.20%) |
Jun 04, 2015 | 19.49 | 19.49 | 19.40 | 19.44 | 36,698 | -0.09(-0.48%) |
Jun 03, 2015 | 19.81 | 19.81 | 19.51 | 19.53 | 72,756 | -0.18(-0.92%) |
Jun 02, 2015 | 19.57 | 19.72 | 19.52 | 19.72 | 241,361 | +0.23(+1.17%) |
Jun 01, 2015 | 19.49 | 19.51 | 19.42 | 19.49 | 63,865 | +0.11(+0.57%) |
May 29, 2015 | 19.35 | 19.40 | 19.32 | 19.38 | 87,797 | +0.00(+0.00%) |
May 28, 2015 | 19.34 | 19.38 | 19.27 | 19.38 | 34,863 | +0.02(+0.11%) |
May 27, 2015 | 19.37 | 19.46 | 19.37 | 19.36 | 50,751 | -0.08(-0.44%) |
May 26, 2015 | 19.79 | 19.79 | 19.42 | 19.44 | 33,074 | -0.35(-1.75%) |
May 22, 2015 | 19.86 | 19.79 | 19.79 | 19.79 | 368,861 | -0.22(-1.10%) |
May 21, 2015 | 19.95 | 20.06 | 19.95 | 20.01 | 85,748 | +0.13(+0.67%) |
May 20, 2015 | 19.93 | 19.94 | 19.84 | 19.87 | 74,172 | -0.06(-0.28%) |
May 19, 2015 | 20.42 | 20.42 | 19.88 | 19.93 | 88,794 | -0.39(-1.90%) |
May 18, 2015 | 20.33 | 20.35 | 20.24 | 20.32 | 92,697 | +0.03(+0.16%) |
May 15, 2015 | 20.18 | 20.28 | 20.13 | 20.28 | 133,723 | +0.09(+0.47%) |
May 14, 2015 | 20.21 | 20.21 | 20.06 | 20.19 | 121,076 | +0.18(+0.91%) |
May 13, 2015 | 20.09 | 20.47 | 19.87 | 20.01 | 51,087 | -0.06(-0.28%) |
May 12, 2015 | 19.96 | 20.09 | 19.94 | 20.06 | 261,286 | +0.18(+0.91%) |
May 11, 2015 | 19.91 | 19.91 | 19.82 | 19.88 | 2,644,289 | -0.04(-0.20%) |
May 08, 2015 | 19.94 | 19.94 | 19.72 | 19.92 | 64,206 | +0.23(+1.16%) |
May 07, 2015 | 19.73 | 19.76 | 19.48 | 19.69 | 40,482 | -0.10(-0.52%) |
May 06, 2015 | 19.77 | 19.98 | 19.76 | 19.79 | 240,866 | +0.01(+0.04%) |
May 05, 2015 | 19.75 | 19.85 | 19.75 | 19.79 | 43,161 | +0.14(+0.72%) |
May 04, 2015 | 19.82 | 19.82 | 19.56 | 19.65 | 31,399 | +0.02(+0.12%) |