Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.07 | 19.30 | 19.00 | 19.13 | 174,934 | +0.16(+0.82%) |
Jul 30, 2015 | 19.11 | 19.16 | 18.89 | 18.97 | 207,573 | -0.21(-1.07%) |
Jul 29, 2015 | 19.03 | 19.25 | 18.76 | 19.18 | 188,383 | +0.14(+0.74%) |
Jul 28, 2015 | 19.32 | 19.35 | 18.96 | 19.03 | 287,080 | -0.23(-1.17%) |
Jul 27, 2015 | 19.44 | 19.44 | 19.18 | 19.26 | 336,057 | -0.16(-0.80%) |
Jul 24, 2015 | 19.63 | 19.64 | 19.32 | 19.42 | 167,721 | -0.25(-1.29%) |
Jul 23, 2015 | 20.25 | 20.31 | 19.44 | 19.67 | 200,531 | -0.55(-2.72%) |
Jul 22, 2015 | 19.92 | 20.35 | 19.92 | 20.22 | 165,832 | +0.32(+1.63%) |
Jul 21, 2015 | 20.07 | 20.22 | 19.89 | 19.90 | 100,012 | -0.13(-0.63%) |
Jul 20, 2015 | 20.21 | 20.21 | 19.93 | 20.02 | 174,530 | -0.19(-0.94%) |
Jul 17, 2015 | 20.22 | 20.31 | 20.05 | 20.21 | 101,135 | -0.02(-0.10%) |
Jul 16, 2015 | 19.78 | 20.24 | 19.70 | 20.23 | 236,363 | +0.45(+2.28%) |
Jul 15, 2015 | 19.73 | 19.78 | 19.57 | 19.78 | 187,500 | +0.00(+0.00%) |
Jul 14, 2015 | 19.75 | 19.78 | 19.60 | 19.78 | 180,938 | +0.03(+0.14%) |
Jul 13, 2015 | 19.64 | 19.88 | 19.50 | 19.75 | 293,921 | +0.18(+0.90%) |
Jul 10, 2015 | 19.42 | 19.68 | 19.29 | 19.58 | 263,556 | +0.27(+1.42%) |
Jul 09, 2015 | 19.73 | 19.73 | 19.28 | 19.30 | 148,829 | -0.31(-1.58%) |
Jul 08, 2015 | 19.73 | 19.87 | 19.48 | 19.61 | 127,449 | -0.23(-1.14%) |
Jul 07, 2015 | 19.64 | 19.89 | 19.60 | 19.84 | 187,876 | +0.29(+1.48%) |
Jul 06, 2015 | 19.27 | 19.58 | 19.27 | 19.55 | 223,178 | +0.16(+0.84%) |
Jul 02, 2015 | 19.30 | 19.39 | 19.39 | 19.39 | 216,234 | +0.24(+1.25%) |
Jul 01, 2015 | 18.75 | 19.17 | 18.67 | 19.15 | 247,020 | +0.48(+2.57%) |
Jun 30, 2015 | 18.87 | 18.88 | 18.63 | 18.67 | 385,861 | -0.01(-0.08%) |
Jun 29, 2015 | 19.03 | 19.25 | 18.64 | 18.68 | 349,744 | -0.43(-2.25%) |
Jun 26, 2015 | 19.22 | 19.26 | 19.04 | 19.11 | 454,945 | -0.13(-0.66%) |
Jun 25, 2015 | 19.48 | 19.48 | 19.20 | 19.24 | 857,131 | -0.13(-0.69%) |
Jun 24, 2015 | 19.44 | 19.45 | 19.30 | 19.37 | 168,850 | -0.05(-0.25%) |
Jun 23, 2015 | 19.37 | 19.48 | 19.22 | 19.42 | 193,126 | +0.05(+0.25%) |
Jun 22, 2015 | 19.83 | 19.83 | 19.37 | 19.37 | 197,871 | -0.39(-2.00%) |
Jun 19, 2015 | 19.80 | 19.80 | 19.49 | 19.77 | 255,456 | -0.05(-0.25%) |
Jun 18, 2015 | 19.58 | 19.87 | 19.53 | 19.82 | 163,653 | +0.30(+1.52%) |
Jun 17, 2015 | 19.43 | 19.57 | 19.25 | 19.52 | 183,335 | +0.16(+0.84%) |
Jun 16, 2015 | 19.36 | 19.46 | 19.16 | 19.36 | 277,373 | +0.04(+0.18%) |
Jun 15, 2015 | 19.30 | 19.31 | 19.07 | 19.32 | 257,943 | -0.01(-0.07%) |
Jun 12, 2015 | 19.35 | 19.37 | 19.26 | 19.34 | 123,233 | -0.04(-0.22%) |
Jun 11, 2015 | 19.36 | 19.38 | 19.22 | 19.38 | 178,502 | +0.14(+0.73%) |
Jun 10, 2015 | 18.97 | 19.36 | 18.87 | 19.24 | 191,334 | +0.37(+1.94%) |
Jun 09, 2015 | 18.96 | 19.04 | 18.70 | 18.87 | 427,974 | -0.08(-0.41%) |
Jun 08, 2015 | 19.01 | 19.03 | 18.87 | 18.95 | 521,806 | -0.05(-0.26%) |
Jun 05, 2015 | 19.25 | 19.25 | 18.92 | 19.00 | 441,749 | -0.39(-2.00%) |
Jun 04, 2015 | 19.72 | 19.72 | 19.38 | 19.39 | 170,266 | -0.42(-2.10%) |
Jun 03, 2015 | 19.84 | 19.91 | 19.65 | 19.80 | 234,666 | +0.00(+0.00%) |
Jun 02, 2015 | 19.92 | 19.96 | 19.68 | 19.80 | 358,470 | -0.23(-1.16%) |
Jun 01, 2015 | 19.80 | 20.18 | 19.70 | 20.04 | 285,712 | +0.33(+1.68%) |
May 29, 2015 | 19.73 | 19.82 | 19.55 | 19.70 | 355,203 | -0.05(-0.25%) |
May 28, 2015 | 19.71 | 19.82 | 19.59 | 19.75 | 173,014 | +0.01(+0.07%) |
May 27, 2015 | 19.61 | 19.82 | 19.50 | 19.74 | 232,082 | +0.08(+0.39%) |
May 26, 2015 | 19.75 | 19.75 | 19.48 | 19.66 | 196,531 | -0.14(-0.71%) |
May 22, 2015 | 20.01 | 19.80 | 19.80 | 19.80 | 173,554 | -0.21(-1.06%) |
May 21, 2015 | 20.19 | 20.23 | 19.91 | 20.02 | 265,288 | -0.14(-0.70%) |
May 20, 2015 | 20.21 | 20.24 | 20.02 | 20.16 | 167,930 | +0.01(+0.07%) |
May 19, 2015 | 19.92 | 20.21 | 19.81 | 20.14 | 207,422 | +0.19(+0.95%) |
May 18, 2015 | 19.75 | 19.96 | 19.56 | 19.95 | 206,248 | +0.13(+0.64%) |
May 15, 2015 | 19.54 | 19.83 | 19.49 | 19.82 | 203,103 | +0.32(+1.63%) |
May 14, 2015 | 19.19 | 19.54 | 19.19 | 19.51 | 154,235 | +0.42(+2.22%) |
May 13, 2015 | 19.55 | 19.70 | 19.03 | 19.08 | 359,542 | -0.35(-1.78%) |
May 12, 2015 | 19.44 | 19.51 | 19.13 | 19.43 | 389,822 | -0.09(-0.47%) |
May 11, 2015 | 19.80 | 19.93 | 19.44 | 19.52 | 393,343 | -0.32(-1.60%) |
May 08, 2015 | 19.75 | 20.11 | 19.70 | 19.84 | 416,760 | +0.35(+1.77%) |
May 07, 2015 | 19.34 | 19.51 | 19.27 | 19.49 | 475,454 | +0.11(+0.55%) |
May 06, 2015 | 19.20 | 19.54 | 19.03 | 19.39 | 329,676 | +0.25(+1.33%) |
May 05, 2015 | 19.75 | 19.75 | 18.97 | 19.13 | 550,666 | -0.58(-2.93%) |
May 04, 2015 | 19.68 | 19.81 | 19.61 | 19.71 | 316,913 | +0.17(+0.87%) |