Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.10 | 21.55 | 20.85 | 21.48 | 472,755 | +0.49(+2.32%) |
Jul 30, 2015 | 19.87 | 21.41 | 18.82 | 20.99 | 1,420,178 | +1.10(+5.55%) |
Jul 29, 2015 | 19.81 | 20.01 | 19.67 | 19.89 | 287,515 | +0.02(+0.12%) |
Jul 28, 2015 | 19.70 | 19.92 | 19.50 | 19.87 | 314,734 | +0.21(+1.06%) |
Jul 27, 2015 | 19.79 | 19.88 | 19.48 | 19.66 | 342,513 | -0.30(-1.50%) |
Jul 24, 2015 | 20.12 | 20.21 | 19.76 | 19.96 | 338,395 | -0.14(-0.70%) |
Jul 23, 2015 | 20.47 | 20.69 | 19.97 | 20.10 | 231,913 | -0.37(-1.81%) |
Jul 22, 2015 | 20.50 | 20.62 | 20.32 | 20.47 | 207,058 | -0.02(-0.08%) |
Jul 21, 2015 | 20.51 | 20.72 | 20.41 | 20.48 | 248,186 | -0.06(-0.28%) |
Jul 20, 2015 | 20.54 | 20.69 | 20.43 | 20.54 | 390,123 | -0.03(-0.13%) |
Jul 17, 2015 | 20.77 | 20.88 | 20.38 | 20.57 | 244,683 | -0.19(-0.90%) |
Jul 16, 2015 | 20.95 | 21.10 | 20.73 | 20.75 | 424,705 | -0.04(-0.18%) |
Jul 15, 2015 | 20.64 | 20.94 | 20.53 | 20.79 | 263,320 | +0.12(+0.57%) |
Jul 14, 2015 | 20.58 | 20.83 | 20.38 | 20.67 | 371,405 | +0.00(+0.02%) |
Jul 13, 2015 | 20.36 | 20.75 | 20.34 | 20.67 | 297,016 | +0.35(+1.74%) |
Jul 10, 2015 | 20.00 | 20.36 | 20.00 | 20.31 | 204,298 | +0.43(+2.17%) |
Jul 09, 2015 | 19.80 | 20.05 | 19.72 | 19.88 | 233,441 | +0.21(+1.08%) |
Jul 08, 2015 | 19.94 | 20.22 | 19.53 | 19.67 | 376,523 | -0.45(-2.25%) |
Jul 07, 2015 | 20.13 | 20.19 | 19.82 | 20.12 | 353,215 | -0.00(-0.02%) |
Jul 06, 2015 | 19.67 | 20.16 | 19.52 | 20.13 | 191,175 | +0.27(+1.38%) |
Jul 02, 2015 | 20.06 | 19.85 | 19.85 | 19.85 | 239,559 | -0.26(-1.28%) |
Jul 01, 2015 | 20.02 | 20.24 | 19.88 | 20.11 | 278,096 | +0.22(+1.12%) |
Jun 30, 2015 | 19.70 | 20.14 | 19.64 | 19.89 | 279,372 | +0.29(+1.48%) |
Jun 29, 2015 | 19.98 | 20.13 | 19.55 | 19.60 | 275,543 | -0.54(-2.69%) |
Jun 26, 2015 | 19.93 | 20.19 | 19.91 | 20.14 | 1,226,795 | +0.30(+1.52%) |
Jun 25, 2015 | 19.71 | 19.97 | 19.58 | 19.84 | 225,292 | +0.13(+0.67%) |
Jun 24, 2015 | 19.90 | 20.01 | 19.68 | 19.71 | 228,989 | -0.31(-1.56%) |
Jun 23, 2015 | 20.05 | 20.06 | 19.67 | 20.02 | 255,221 | +0.07(+0.33%) |
Jun 22, 2015 | 20.17 | 20.19 | 19.85 | 19.95 | 230,480 | -0.14(-0.70%) |
Jun 19, 2015 | 20.42 | 20.42 | 19.98 | 20.10 | 538,153 | -0.24(-1.17%) |
Jun 18, 2015 | 20.06 | 20.51 | 19.98 | 20.34 | 385,401 | +0.39(+1.95%) |
Jun 17, 2015 | 19.96 | 20.13 | 19.89 | 19.95 | 189,094 | -0.06(-0.31%) |
Jun 16, 2015 | 19.90 | 20.22 | 19.89 | 20.01 | 307,654 | +0.11(+0.57%) |
Jun 15, 2015 | 20.08 | 20.08 | 19.78 | 19.90 | 348,625 | -0.25(-1.26%) |
Jun 12, 2015 | 20.00 | 20.25 | 19.91 | 20.15 | 204,090 | +0.09(+0.44%) |
Jun 11, 2015 | 19.77 | 20.20 | 19.77 | 20.06 | 440,286 | +0.18(+0.92%) |
Jun 10, 2015 | 19.80 | 20.11 | 19.68 | 19.88 | 531,230 | +0.18(+0.90%) |
Jun 09, 2015 | 19.91 | 19.91 | 19.48 | 19.70 | 507,023 | -0.12(-0.62%) |
Jun 08, 2015 | 19.99 | 20.07 | 19.77 | 19.82 | 126,903 | -0.26(-1.31%) |
Jun 05, 2015 | 20.02 | 20.18 | 20.02 | 20.09 | 167,150 | +0.10(+0.48%) |
Jun 04, 2015 | 20.33 | 20.44 | 19.93 | 19.99 | 209,825 | -0.46(-2.25%) |
Jun 03, 2015 | 19.89 | 20.52 | 19.71 | 20.45 | 541,322 | +0.67(+3.38%) |
Jun 02, 2015 | 19.83 | 19.96 | 19.71 | 19.78 | 335,798 | -0.09(-0.44%) |
Jun 01, 2015 | 19.94 | 20.03 | 19.64 | 19.87 | 446,989 | +0.04(+0.22%) |
May 29, 2015 | 19.97 | 19.98 | 19.63 | 19.83 | 530,526 | -0.09(-0.44%) |
May 28, 2015 | 19.70 | 20.07 | 19.70 | 19.92 | 334,440 | +0.02(+0.10%) |
May 27, 2015 | 19.55 | 19.95 | 19.40 | 19.90 | 247,255 | +0.44(+2.28%) |
May 26, 2015 | 19.59 | 19.59 | 19.22 | 19.45 | 294,293 | -0.12(-0.63%) |
May 22, 2015 | 19.72 | 19.58 | 19.58 | 19.58 | 359,653 | -0.13(-0.65%) |
May 21, 2015 | 19.64 | 19.84 | 19.56 | 19.71 | 281,648 | +0.13(+0.67%) |
May 20, 2015 | 19.59 | 19.67 | 19.49 | 19.57 | 181,046 | -0.05(-0.24%) |
May 19, 2015 | 19.54 | 19.70 | 19.38 | 19.62 | 187,208 | +0.18(+0.91%) |
May 18, 2015 | 19.19 | 19.61 | 19.19 | 19.45 | 246,909 | +0.16(+0.83%) |
May 15, 2015 | 19.44 | 19.57 | 19.27 | 19.29 | 250,770 | -0.13(-0.68%) |
May 14, 2015 | 19.31 | 19.60 | 19.27 | 19.42 | 406,024 | +0.10(+0.51%) |
May 13, 2015 | 19.35 | 19.40 | 19.01 | 19.32 | 501,628 | -0.04(-0.18%) |
May 12, 2015 | 19.37 | 19.48 | 19.15 | 19.35 | 185,240 | -0.04(-0.21%) |
May 11, 2015 | 19.31 | 19.48 | 19.26 | 19.39 | 309,490 | -0.02(-0.11%) |
May 08, 2015 | 19.47 | 19.57 | 19.06 | 19.42 | 389,695 | +0.08(+0.43%) |
May 07, 2015 | 19.11 | 19.49 | 19.02 | 19.33 | 370,493 | +0.26(+1.38%) |
May 06, 2015 | 19.25 | 19.25 | 18.96 | 19.07 | 280,605 | -0.07(-0.38%) |
May 05, 2015 | 19.24 | 19.39 | 19.09 | 19.14 | 389,280 | -0.20(-1.02%) |
May 04, 2015 | 19.17 | 19.55 | 19.16 | 19.34 | 380,044 | +0.24(+1.24%) |