Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.55 | 17.75 | 17.44 | 17.52 | 2,171,426 | +0.08(+0.47%) |
Jul 30, 2015 | 17.04 | 17.46 | 16.53 | 17.44 | 3,953,789 | -0.44(-2.45%) |
Jul 29, 2015 | 18.08 | 18.08 | 17.66 | 17.88 | 3,874,583 | -0.14(-0.78%) |
Jul 28, 2015 | 18.00 | 18.06 | 17.89 | 18.02 | 1,671,927 | +0.08(+0.46%) |
Jul 27, 2015 | 18.13 | 18.21 | 17.87 | 17.94 | 3,089,174 | -0.21(-1.16%) |
Jul 24, 2015 | 18.17 | 18.21 | 18.08 | 18.15 | 2,379,027 | -0.05(-0.26%) |
Jul 23, 2015 | 18.38 | 18.42 | 18.15 | 18.20 | 2,107,733 | -0.22(-1.20%) |
Jul 22, 2015 | 18.27 | 18.49 | 18.21 | 18.42 | 1,780,170 | +0.13(+0.70%) |
Jul 21, 2015 | 18.33 | 18.49 | 18.25 | 18.29 | 2,637,725 | -0.02(-0.13%) |
Jul 20, 2015 | 18.51 | 18.54 | 18.29 | 18.31 | 1,518,807 | -0.19(-1.04%) |
Jul 17, 2015 | 18.52 | 18.57 | 18.39 | 18.50 | 1,656,200 | -0.02(-0.13%) |
Jul 16, 2015 | 18.44 | 18.55 | 18.34 | 18.53 | 1,560,552 | +0.21(+1.15%) |
Jul 15, 2015 | 18.32 | 18.44 | 18.24 | 18.32 | 4,040,442 | -0.06(-0.32%) |
Jul 14, 2015 | 18.22 | 18.45 | 18.11 | 18.38 | 2,581,189 | +0.21(+1.16%) |
Jul 13, 2015 | 18.13 | 18.30 | 18.04 | 18.17 | 1,221,299 | +0.13(+0.74%) |
Jul 10, 2015 | 18.06 | 18.18 | 18.00 | 18.03 | 1,334,581 | +0.15(+0.82%) |
Jul 09, 2015 | 18.01 | 18.19 | 17.87 | 17.89 | 1,706,775 | +0.08(+0.43%) |
Jul 08, 2015 | 17.86 | 18.04 | 17.74 | 17.81 | 2,105,444 | -0.24(-1.36%) |
Jul 07, 2015 | 18.28 | 18.46 | 17.91 | 18.06 | 3,790,697 | -0.16(-0.86%) |
Jul 06, 2015 | 18.27 | 18.52 | 18.18 | 18.21 | 3,005,690 | -0.19(-1.01%) |
Jul 02, 2015 | 18.47 | 18.40 | 18.40 | 18.40 | 3,083,727 | +0.04(+0.22%) |
Jul 01, 2015 | 18.05 | 18.43 | 18.01 | 18.36 | 3,976,982 | +0.28(+1.55%) |
Jun 30, 2015 | 18.31 | 18.45 | 18.05 | 18.08 | 3,602,751 | -0.05(-0.29%) |
Jun 29, 2015 | 18.48 | 18.73 | 18.08 | 18.13 | 3,977,327 | -0.45(-2.42%) |
Jun 26, 2015 | 18.38 | 18.78 | 18.35 | 18.58 | 6,120,276 | +0.24(+1.30%) |
Jun 25, 2015 | 18.48 | 18.56 | 18.34 | 18.34 | 1,902,702 | -0.12(-0.63%) |
Jun 24, 2015 | 19.00 | 19.01 | 18.43 | 18.46 | 3,053,932 | -0.54(-2.82%) |
Jun 23, 2015 | 19.18 | 19.18 | 18.95 | 18.99 | 2,976,208 | -0.12(-0.64%) |
Jun 22, 2015 | 19.02 | 19.19 | 18.94 | 19.12 | 4,345,032 | +0.16(+0.86%) |
Jun 19, 2015 | 19.06 | 19.09 | 18.88 | 18.95 | 3,017,374 | -0.12(-0.64%) |
Jun 18, 2015 | 18.73 | 19.18 | 18.68 | 19.08 | 4,425,001 | +0.40(+2.12%) |
Jun 17, 2015 | 18.54 | 18.76 | 18.44 | 18.68 | 2,270,154 | +0.19(+1.04%) |
Jun 16, 2015 | 18.60 | 18.64 | 18.41 | 18.49 | 2,463,605 | -0.10(-0.56%) |
Jun 15, 2015 | 18.56 | 18.63 | 18.34 | 18.59 | 3,550,837 | -0.08(-0.44%) |
Jun 12, 2015 | 18.53 | 18.81 | 18.46 | 18.67 | 4,515,659 | +0.09(+0.50%) |
Jun 11, 2015 | 18.67 | 18.70 | 18.45 | 18.58 | 2,383,074 | +0.01(+0.03%) |
Jun 10, 2015 | 18.51 | 18.64 | 18.30 | 18.57 | 3,098,243 | -0.06(-0.31%) |
Jun 09, 2015 | 18.87 | 18.87 | 18.52 | 18.63 | 4,126,865 | -0.20(-1.08%) |
Jun 08, 2015 | 18.77 | 19.03 | 18.67 | 18.84 | 3,561,830 | -0.20(-1.07%) |
Jun 05, 2015 | 19.22 | 19.22 | 18.85 | 19.04 | 4,122,552 | -0.14(-0.73%) |
Jun 04, 2015 | 19.86 | 20.01 | 19.11 | 19.18 | 4,784,909 | -0.81(-4.06%) |
Jun 03, 2015 | 20.16 | 20.16 | 19.81 | 19.99 | 3,833,681 | -0.23(-1.15%) |
Jun 02, 2015 | 20.82 | 20.98 | 20.14 | 20.23 | 7,469,392 | -1.25(-5.84%) |
Jun 01, 2015 | 21.28 | 21.59 | 21.26 | 21.48 | 1,815,194 | +0.21(+0.99%) |
May 29, 2015 | 21.46 | 21.51 | 21.15 | 21.27 | 6,999,537 | -0.16(-0.76%) |
May 28, 2015 | 21.47 | 21.58 | 21.26 | 21.43 | 2,091,855 | -0.09(-0.43%) |
May 27, 2015 | 21.30 | 21.57 | 21.26 | 21.53 | 2,233,774 | +0.24(+1.12%) |
May 26, 2015 | 21.37 | 21.42 | 21.18 | 21.29 | 2,303,376 | -0.08(-0.38%) |
May 22, 2015 | 21.37 | 21.37 | 21.37 | 21.37 | 1,331,640 | -0.05(-0.25%) |
May 21, 2015 | 21.72 | 21.72 | 21.30 | 21.42 | 1,751,152 | -0.29(-1.34%) |
May 20, 2015 | 22.00 | 22.00 | 21.71 | 21.71 | 2,295,962 | -0.22(-0.98%) |
May 19, 2015 | 21.68 | 21.96 | 21.64 | 21.93 | 2,921,138 | +0.22(+1.02%) |
May 18, 2015 | 21.50 | 21.75 | 21.48 | 21.71 | 3,147,872 | +0.13(+0.62%) |
May 15, 2015 | 21.41 | 21.58 | 21.41 | 21.57 | 1,970,534 | +0.24(+1.12%) |
May 14, 2015 | 21.26 | 21.34 | 21.12 | 21.33 | 3,852,200 | +0.26(+1.22%) |
May 13, 2015 | 20.99 | 21.27 | 20.97 | 21.08 | 3,652,803 | +0.15(+0.72%) |
May 12, 2015 | 20.63 | 21.01 | 20.47 | 20.92 | 4,141,711 | +0.12(+0.59%) |
May 11, 2015 | 20.59 | 20.86 | 20.59 | 20.80 | 3,227,879 | +0.13(+0.65%) |
May 08, 2015 | 20.59 | 20.91 | 20.54 | 20.67 | 2,264,252 | +0.30(+1.46%) |
May 07, 2015 | 20.03 | 20.48 | 19.92 | 20.37 | 2,519,499 | +0.40(+1.99%) |
May 06, 2015 | 19.95 | 20.09 | 19.76 | 19.97 | 1,737,801 | +0.02(+0.12%) |
May 05, 2015 | 20.28 | 20.33 | 19.91 | 19.95 | 2,703,861 | -0.37(-1.84%) |
May 04, 2015 | 20.20 | 20.42 | 20.14 | 20.32 | 2,499,847 | +0.15(+0.72%) |