Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.98 | 22.26 | 21.70 | 21.80 | 204,484 | -0.14(-0.63%) |
Jul 30, 2015 | 21.87 | 22.35 | 21.81 | 21.94 | 417,112 | -0.01(-0.07%) |
Jul 29, 2015 | 21.18 | 22.54 | 21.00 | 21.95 | 1,314,325 | +1.83(+9.08%) |
Jul 28, 2015 | 20.00 | 20.20 | 19.74 | 20.13 | 252,638 | +0.25(+1.27%) |
Jul 27, 2015 | 20.42 | 20.52 | 19.72 | 19.87 | 221,396 | -0.65(-3.17%) |
Jul 24, 2015 | 20.59 | 20.72 | 20.00 | 20.52 | 402,299 | +0.04(+0.21%) |
Jul 23, 2015 | 21.06 | 21.17 | 20.05 | 20.48 | 390,781 | -0.57(-2.71%) |
Jul 22, 2015 | 20.63 | 21.14 | 20.58 | 21.05 | 171,521 | +0.30(+1.46%) |
Jul 21, 2015 | 20.82 | 20.96 | 20.38 | 20.75 | 277,564 | -0.13(-0.62%) |
Jul 20, 2015 | 21.14 | 21.32 | 20.80 | 20.88 | 288,752 | -0.29(-1.36%) |
Jul 17, 2015 | 21.62 | 21.68 | 20.81 | 21.17 | 392,269 | -0.46(-2.14%) |
Jul 16, 2015 | 22.05 | 22.12 | 21.52 | 21.63 | 406,290 | -0.21(-0.96%) |
Jul 15, 2015 | 21.50 | 22.95 | 21.40 | 21.84 | 1,741,399 | +0.34(+1.58%) |
Jul 14, 2015 | 21.24 | 21.61 | 21.14 | 21.50 | 428,053 | +0.23(+1.09%) |
Jul 13, 2015 | 20.23 | 21.30 | 20.23 | 21.27 | 384,551 | +1.08(+5.37%) |
Jul 10, 2015 | 20.45 | 20.73 | 19.64 | 20.18 | 396,107 | -0.17(-0.82%) |
Jul 09, 2015 | 19.14 | 20.59 | 19.06 | 20.35 | 833,039 | +1.32(+6.95%) |
Jul 08, 2015 | 18.90 | 19.16 | 18.74 | 19.03 | 165,959 | -0.01(-0.08%) |
Jul 07, 2015 | 18.80 | 19.13 | 18.60 | 19.04 | 314,885 | +0.30(+1.58%) |
Jul 06, 2015 | 18.71 | 19.05 | 18.60 | 18.75 | 175,975 | -0.07(-0.38%) |
Jul 02, 2015 | 18.88 | 18.82 | 18.82 | 18.82 | 205,498 | +0.00(+0.00%) |
Jul 01, 2015 | 18.97 | 19.13 | 18.72 | 18.82 | 410,256 | -0.10(-0.53%) |
Jun 30, 2015 | 19.19 | 19.29 | 18.92 | 18.92 | 198,530 | -0.14(-0.72%) |
Jun 29, 2015 | 19.39 | 19.53 | 18.99 | 19.06 | 174,303 | -0.47(-2.39%) |
Jun 26, 2015 | 19.10 | 19.62 | 18.76 | 19.52 | 406,430 | +0.51(+2.68%) |
Jun 25, 2015 | 19.12 | 19.21 | 18.89 | 19.01 | 178,464 | -0.11(-0.60%) |
Jun 24, 2015 | 19.28 | 19.28 | 19.00 | 19.13 | 175,736 | -0.09(-0.49%) |
Jun 23, 2015 | 19.04 | 19.26 | 18.97 | 19.22 | 332,865 | +0.12(+0.60%) |
Jun 22, 2015 | 19.15 | 19.22 | 19.03 | 19.11 | 171,087 | +0.09(+0.49%) |
Jun 19, 2015 | 19.29 | 19.29 | 19.00 | 19.01 | 275,677 | -0.22(-1.12%) |
Jun 18, 2015 | 19.36 | 19.63 | 19.11 | 19.23 | 162,629 | -0.04(-0.19%) |
Jun 17, 2015 | 18.83 | 19.39 | 18.83 | 19.26 | 430,124 | +0.39(+2.05%) |
Jun 16, 2015 | 18.82 | 19.06 | 18.80 | 18.88 | 206,162 | +0.06(+0.34%) |
Jun 15, 2015 | 19.27 | 19.29 | 18.80 | 18.81 | 320,931 | -0.57(-2.93%) |
Jun 12, 2015 | 18.54 | 19.49 | 18.47 | 19.38 | 357,903 | +0.80(+4.29%) |
Jun 11, 2015 | 18.14 | 18.70 | 17.86 | 18.58 | 738,049 | +0.55(+3.03%) |
Jun 10, 2015 | 18.00 | 18.29 | 17.94 | 18.04 | 233,182 | +0.08(+0.44%) |
Jun 09, 2015 | 17.93 | 18.01 | 17.68 | 17.96 | 308,431 | +0.01(+0.08%) |
Jun 08, 2015 | 18.00 | 18.00 | 17.86 | 17.94 | 467,357 | -0.09(-0.52%) |
Jun 05, 2015 | 18.11 | 18.08 | 17.96 | 18.04 | 242,367 | -0.04(-0.24%) |
Jun 04, 2015 | 18.14 | 18.29 | 18.04 | 18.08 | 135,617 | -0.17(-0.91%) |
Jun 03, 2015 | 18.19 | 18.38 | 18.14 | 18.24 | 160,863 | +0.14(+0.75%) |
Jun 02, 2015 | 17.99 | 18.32 | 17.99 | 18.11 | 120,763 | +0.06(+0.32%) |
Jun 01, 2015 | 18.09 | 18.19 | 17.96 | 18.05 | 147,752 | +0.02(+0.12%) |
May 29, 2015 | 18.33 | 18.48 | 18.01 | 18.03 | 238,844 | -0.32(-1.76%) |
May 28, 2015 | 18.19 | 18.36 | 18.09 | 18.35 | 105,455 | +0.12(+0.67%) |
May 27, 2015 | 18.14 | 18.34 | 18.07 | 18.23 | 137,496 | +0.04(+0.24%) |
May 26, 2015 | 18.16 | 18.33 | 18.10 | 18.19 | 360,810 | -0.03(-0.16%) |
May 22, 2015 | 18.37 | 18.21 | 18.21 | 18.21 | 149,111 | -0.20(-1.09%) |
May 21, 2015 | 18.44 | 18.54 | 18.27 | 18.42 | 163,885 | -0.01(-0.04%) |
May 20, 2015 | 18.55 | 18.55 | 18.17 | 18.42 | 159,775 | -0.09(-0.47%) |
May 19, 2015 | 18.37 | 18.66 | 18.28 | 18.51 | 145,129 | +0.15(+0.82%) |
May 18, 2015 | 18.21 | 18.40 | 17.92 | 18.36 | 291,333 | +0.13(+0.71%) |
May 15, 2015 | 18.16 | 18.27 | 17.90 | 18.23 | 188,556 | +0.05(+0.28%) |
May 14, 2015 | 18.15 | 18.21 | 17.91 | 18.18 | 128,273 | +0.16(+0.88%) |
May 13, 2015 | 18.32 | 18.33 | 17.92 | 18.02 | 346,194 | -0.30(-1.65%) |
May 12, 2015 | 18.47 | 18.49 | 17.98 | 18.32 | 276,969 | -0.22(-1.16%) |
May 11, 2015 | 18.27 | 18.70 | 18.27 | 18.54 | 383,662 | +0.28(+1.53%) |
May 08, 2015 | 18.19 | 18.35 | 17.93 | 18.26 | 291,405 | +0.24(+1.32%) |
May 07, 2015 | 17.70 | 18.17 | 17.70 | 18.02 | 212,862 | +0.40(+2.28%) |
May 06, 2015 | 17.73 | 17.73 | 17.36 | 17.62 | 247,180 | -0.10(-0.57%) |
May 05, 2015 | 17.83 | 17.95 | 17.51 | 17.72 | 284,502 | -0.13(-0.72%) |
May 04, 2015 | 17.75 | 18.01 | 17.73 | 17.85 | 237,473 | +0.17(+0.98%) |