Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.65 | 19.91 | 19.00 | 19.38 | 2,503,033 | -0.25(-1.28%) |
Jul 30, 2015 | 19.11 | 20.06 | 19.00 | 19.63 | 4,859,625 | +1.62(+9.00%) |
Jul 29, 2015 | 17.66 | 18.03 | 17.59 | 18.01 | 2,248,794 | +0.26(+1.46%) |
Jul 28, 2015 | 17.39 | 17.79 | 17.25 | 17.75 | 1,822,521 | +0.37(+2.11%) |
Jul 27, 2015 | 17.41 | 17.65 | 17.26 | 17.38 | 1,810,555 | -0.13(-0.77%) |
Jul 24, 2015 | 17.90 | 17.90 | 17.49 | 17.51 | 1,412,741 | -0.38(-2.15%) |
Jul 23, 2015 | 18.36 | 18.42 | 17.87 | 17.90 | 2,263,454 | -0.48(-2.63%) |
Jul 22, 2015 | 18.54 | 18.70 | 18.26 | 18.38 | 3,114,972 | -0.29(-1.54%) |
Jul 21, 2015 | 18.86 | 19.12 | 18.60 | 18.67 | 2,376,767 | -0.18(-0.95%) |
Jul 20, 2015 | 19.43 | 19.48 | 18.82 | 18.85 | 1,447,286 | -0.60(-3.08%) |
Jul 17, 2015 | 19.70 | 19.72 | 19.11 | 19.45 | 1,620,540 | -0.18(-0.91%) |
Jul 16, 2015 | 20.00 | 20.08 | 19.57 | 19.63 | 2,102,485 | -0.34(-1.70%) |
Jul 15, 2015 | 20.73 | 20.73 | 19.94 | 19.97 | 1,808,446 | -0.78(-3.75%) |
Jul 14, 2015 | 20.51 | 20.95 | 20.36 | 20.75 | 1,826,348 | +0.24(+1.18%) |
Jul 13, 2015 | 20.40 | 20.51 | 20.01 | 20.51 | 1,008,410 | +0.28(+1.37%) |
Jul 10, 2015 | 20.32 | 20.51 | 20.00 | 20.23 | 1,323,929 | +0.10(+0.49%) |
Jul 09, 2015 | 20.30 | 20.44 | 19.98 | 20.13 | 1,517,404 | +0.03(+0.16%) |
Jul 08, 2015 | 20.61 | 20.77 | 20.02 | 20.10 | 2,090,310 | -0.69(-3.34%) |
Jul 07, 2015 | 20.46 | 20.83 | 19.93 | 20.79 | 1,775,833 | +0.42(+2.07%) |
Jul 06, 2015 | 20.62 | 20.73 | 19.91 | 20.37 | 5,256,946 | -0.44(-2.13%) |
Jul 02, 2015 | 20.84 | 20.81 | 20.81 | 20.81 | 1,449,906 | -0.13(-0.62%) |
Jul 01, 2015 | 20.73 | 21.04 | 20.62 | 20.94 | 2,518,287 | +0.38(+1.83%) |
Jun 30, 2015 | 21.00 | 21.15 | 20.47 | 20.57 | 2,631,625 | -0.38(-1.80%) |
Jun 29, 2015 | 21.30 | 21.57 | 20.89 | 20.94 | 1,901,685 | -0.47(-2.22%) |
Jun 26, 2015 | 22.19 | 22.28 | 21.17 | 21.42 | 2,512,679 | -0.86(-3.86%) |
Jun 25, 2015 | 22.67 | 23.03 | 22.20 | 22.28 | 1,593,787 | -0.30(-1.35%) |
Jun 24, 2015 | 23.06 | 23.16 | 22.48 | 22.58 | 940,412 | -0.47(-2.06%) |
Jun 23, 2015 | 22.99 | 23.13 | 22.61 | 23.06 | 1,247,413 | +0.07(+0.29%) |
Jun 22, 2015 | 22.89 | 23.08 | 22.39 | 22.99 | 1,351,320 | +0.09(+0.41%) |
Jun 19, 2015 | 22.03 | 22.97 | 21.94 | 22.90 | 2,816,142 | +1.11(+5.10%) |
Jun 18, 2015 | 21.94 | 22.14 | 21.71 | 21.79 | 1,379,427 | -0.16(-0.73%) |
Jun 17, 2015 | 21.93 | 22.14 | 21.77 | 21.95 | 806,788 | +0.02(+0.08%) |
Jun 16, 2015 | 21.57 | 22.11 | 21.44 | 21.93 | 977,917 | +0.30(+1.41%) |
Jun 15, 2015 | 21.97 | 21.97 | 21.54 | 21.62 | 1,283,927 | -0.42(-1.91%) |
Jun 12, 2015 | 21.67 | 22.08 | 21.48 | 22.05 | 984,080 | +0.28(+1.30%) |
Jun 11, 2015 | 21.75 | 21.88 | 21.63 | 21.76 | 1,162,767 | +0.04(+0.21%) |
Jun 10, 2015 | 21.62 | 22.08 | 21.57 | 21.72 | 1,379,413 | +0.17(+0.81%) |
Jun 09, 2015 | 21.78 | 21.79 | 21.44 | 21.54 | 1,152,811 | -0.17(-0.78%) |
Jun 08, 2015 | 21.76 | 21.83 | 21.55 | 21.71 | 1,214,846 | -0.10(-0.45%) |
Jun 05, 2015 | 21.88 | 21.86 | 21.32 | 21.81 | 1,202,793 | -0.04(-0.20%) |
Jun 04, 2015 | 22.05 | 22.31 | 21.71 | 21.86 | 1,159,656 | -0.30(-1.33%) |
Jun 03, 2015 | 21.91 | 22.38 | 21.84 | 22.15 | 1,627,042 | +0.33(+1.52%) |
Jun 02, 2015 | 22.29 | 22.35 | 21.71 | 21.82 | 1,627,556 | -0.49(-2.19%) |
Jun 01, 2015 | 23.06 | 23.27 | 21.83 | 22.31 | 2,322,340 | -0.60(-2.60%) |
May 29, 2015 | 22.99 | 23.45 | 22.77 | 22.91 | 1,347,353 | -0.04(-0.16%) |
May 28, 2015 | 23.28 | 23.28 | 22.86 | 22.94 | 1,338,677 | -0.55(-2.33%) |
May 27, 2015 | 24.18 | 24.25 | 23.20 | 23.49 | 1,719,313 | -0.69(-2.85%) |
May 26, 2015 | 23.69 | 24.49 | 23.62 | 24.18 | 2,904,199 | +0.45(+1.89%) |
May 22, 2015 | 23.50 | 23.73 | 23.73 | 23.73 | 1,448,342 | +0.23(+0.99%) |
May 21, 2015 | 23.03 | 23.73 | 22.82 | 23.50 | 1,455,018 | +0.73(+3.19%) |
May 20, 2015 | 22.93 | 23.20 | 22.59 | 22.77 | 1,519,041 | -0.09(-0.39%) |
May 19, 2015 | 23.13 | 23.85 | 22.78 | 22.86 | 1,789,522 | -0.41(-1.77%) |
May 18, 2015 | 23.03 | 23.45 | 22.57 | 23.27 | 1,462,189 | +0.26(+1.13%) |
May 15, 2015 | 23.01 | 23.08 | 22.68 | 23.01 | 1,230,595 | -0.01(-0.06%) |
May 14, 2015 | 23.16 | 23.24 | 22.85 | 23.03 | 978,954 | -0.03(-0.14%) |
May 13, 2015 | 22.96 | 23.48 | 22.90 | 23.06 | 1,985,624 | -0.01(-0.04%) |
May 12, 2015 | 23.06 | 23.14 | 22.78 | 23.07 | 1,268,953 | +0.03(+0.12%) |
May 11, 2015 | 21.96 | 23.15 | 21.96 | 23.04 | 1,812,274 | +0.85(+3.83%) |
May 08, 2015 | 22.02 | 22.28 | 21.89 | 22.19 | 740,142 | +0.40(+1.85%) |
May 07, 2015 | 21.85 | 21.94 | 21.60 | 21.79 | 1,500,373 | -0.12(-0.53%) |
May 06, 2015 | 22.70 | 22.70 | 21.77 | 21.90 | 1,341,298 | -0.63(-2.80%) |
May 05, 2015 | 22.82 | 22.92 | 22.39 | 22.53 | 1,687,371 | -0.29(-1.27%) |
May 04, 2015 | 22.74 | 22.93 | 22.63 | 22.82 | 1,787,656 | +0.04(+0.20%) |