Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.96 | 20.52 | 19.96 | 20.35 | 1,197,364 | +0.35(+1.74%) |
Jul 30, 2015 | 19.79 | 20.27 | 19.78 | 20.00 | 1,437,529 | +0.17(+0.88%) |
Jul 29, 2015 | 19.90 | 20.06 | 19.75 | 19.82 | 637,231 | -0.08(-0.39%) |
Jul 28, 2015 | 20.15 | 20.25 | 19.68 | 19.90 | 1,491,529 | -0.11(-0.53%) |
Jul 27, 2015 | 20.29 | 20.29 | 19.89 | 20.01 | 369,146 | -0.35(-1.71%) |
Jul 24, 2015 | 20.61 | 20.79 | 20.30 | 20.36 | 406,982 | -0.34(-1.63%) |
Jul 23, 2015 | 20.72 | 20.76 | 20.55 | 20.69 | 392,694 | +0.08(+0.37%) |
Jul 22, 2015 | 20.04 | 20.64 | 20.00 | 20.62 | 705,464 | +0.57(+2.84%) |
Jul 21, 2015 | 20.23 | 20.37 | 20.02 | 20.05 | 744,098 | -0.22(-1.10%) |
Jul 20, 2015 | 20.46 | 20.47 | 20.17 | 20.27 | 306,675 | -0.13(-0.62%) |
Jul 17, 2015 | 20.38 | 20.50 | 20.29 | 20.39 | 280,856 | -0.06(-0.28%) |
Jul 16, 2015 | 20.45 | 20.46 | 20.19 | 20.45 | 546,205 | +0.14(+0.71%) |
Jul 15, 2015 | 20.76 | 20.91 | 20.24 | 20.31 | 342,763 | -0.32(-1.55%) |
Jul 14, 2015 | 20.33 | 20.65 | 20.26 | 20.63 | 278,598 | +0.37(+1.81%) |
Jul 13, 2015 | 19.95 | 20.28 | 19.77 | 20.26 | 334,644 | +0.42(+2.09%) |
Jul 10, 2015 | 19.74 | 19.89 | 19.48 | 19.84 | 269,815 | +0.32(+1.63%) |
Jul 09, 2015 | 19.67 | 19.70 | 19.36 | 19.52 | 367,779 | +0.12(+0.60%) |
Jul 08, 2015 | 19.83 | 19.84 | 19.39 | 19.41 | 447,142 | -0.55(-2.76%) |
Jul 07, 2015 | 19.80 | 19.97 | 19.46 | 19.96 | 478,993 | +0.16(+0.83%) |
Jul 06, 2015 | 19.53 | 19.90 | 19.46 | 19.80 | 717,928 | +0.11(+0.54%) |
Jul 02, 2015 | 19.92 | 19.69 | 19.69 | 19.69 | 310,173 | -0.18(-0.92%) |
Jul 01, 2015 | 19.88 | 20.16 | 19.62 | 19.87 | 903,725 | +0.14(+0.74%) |
Jun 30, 2015 | 19.91 | 19.95 | 19.72 | 19.73 | 673,645 | +0.04(+0.20%) |
Jun 29, 2015 | 19.99 | 20.13 | 19.66 | 19.69 | 681,673 | -0.50(-2.49%) |
Jun 26, 2015 | 20.13 | 20.31 | 19.96 | 20.19 | 961,830 | +0.11(+0.53%) |
Jun 25, 2015 | 20.09 | 20.09 | 19.96 | 20.09 | 307,166 | -0.01(-0.05%) |
Jun 24, 2015 | 20.44 | 20.45 | 20.08 | 20.09 | 345,305 | -0.38(-1.84%) |
Jun 23, 2015 | 20.41 | 20.41 | 20.30 | 20.47 | 300,878 | +0.05(+0.24%) |
Jun 22, 2015 | 20.28 | 20.51 | 20.18 | 20.42 | 579,521 | +0.26(+1.29%) |
Jun 19, 2015 | 20.26 | 20.33 | 20.02 | 20.16 | 917,554 | -0.03(-0.14%) |
Jun 18, 2015 | 20.13 | 20.36 | 20.03 | 20.19 | 534,373 | +0.20(+1.02%) |
Jun 17, 2015 | 19.88 | 20.14 | 19.80 | 19.99 | 439,784 | +0.12(+0.58%) |
Jun 16, 2015 | 19.58 | 20.03 | 19.51 | 19.87 | 469,432 | +0.30(+1.53%) |
Jun 15, 2015 | 19.63 | 19.72 | 19.41 | 19.57 | 598,691 | -0.25(-1.27%) |
Jun 12, 2015 | 20.27 | 20.27 | 19.80 | 19.82 | 1,005,487 | -0.47(-2.33%) |
Jun 11, 2015 | 19.82 | 20.30 | 19.78 | 20.30 | 640,373 | +0.51(+2.59%) |
Jun 10, 2015 | 19.67 | 19.81 | 19.57 | 19.79 | 598,368 | +0.14(+0.69%) |
Jun 09, 2015 | 19.57 | 19.72 | 19.41 | 19.65 | 540,111 | +0.10(+0.49%) |
Jun 08, 2015 | 19.84 | 19.89 | 19.43 | 19.55 | 648,882 | -0.30(-1.51%) |
Jun 05, 2015 | 19.92 | 19.92 | 19.55 | 19.85 | 863,174 | -0.05(-0.24%) |
Jun 04, 2015 | 19.71 | 19.98 | 19.66 | 19.90 | 1,063,926 | +0.14(+0.69%) |
Jun 03, 2015 | 19.51 | 19.84 | 19.39 | 19.77 | 963,604 | +0.39(+1.99%) |
Jun 02, 2015 | 19.15 | 19.49 | 19.08 | 19.38 | 671,579 | +0.20(+1.06%) |
Jun 01, 2015 | 19.29 | 19.54 | 19.14 | 19.18 | 924,269 | +0.00(+0.00%) |
May 29, 2015 | 19.21 | 19.35 | 19.04 | 19.18 | 1,163,825 | -0.06(-0.30%) |
May 28, 2015 | 19.25 | 19.38 | 19.07 | 19.23 | 503,016 | -0.03(-0.15%) |
May 27, 2015 | 19.22 | 19.46 | 19.02 | 19.26 | 1,349,214 | +0.16(+0.86%) |
May 26, 2015 | 18.89 | 19.10 | 18.58 | 19.10 | 893,613 | +0.15(+0.82%) |
May 22, 2015 | 18.42 | 18.94 | 18.94 | 18.94 | 3,933,455 | +0.54(+2.94%) |
May 21, 2015 | 19.32 | 19.36 | 18.21 | 18.40 | 6,884,385 | -3.06(-14.27%) |
May 20, 2015 | 21.10 | 21.57 | 20.85 | 21.47 | 575,860 | +0.38(+1.79%) |
May 19, 2015 | 21.07 | 21.21 | 20.80 | 21.09 | 443,115 | -0.03(-0.14%) |
May 18, 2015 | 20.80 | 21.18 | 20.66 | 21.12 | 566,385 | +0.32(+1.53%) |
May 15, 2015 | 20.50 | 20.88 | 20.41 | 20.80 | 734,728 | +0.34(+1.65%) |
May 14, 2015 | 20.29 | 20.47 | 20.05 | 20.46 | 346,053 | +0.28(+1.39%) |
May 13, 2015 | 20.30 | 20.34 | 20.05 | 20.18 | 381,774 | -0.02(-0.10%) |
May 12, 2015 | 20.17 | 20.52 | 20.06 | 20.20 | 654,915 | -0.14(-0.67%) |
May 11, 2015 | 20.75 | 20.77 | 20.33 | 20.34 | 1,073,946 | -0.41(-1.96%) |
May 08, 2015 | 20.54 | 20.92 | 19.95 | 20.74 | 1,246,180 | +0.22(+1.08%) |
May 07, 2015 | 19.55 | 20.55 | 18.90 | 20.52 | 1,403,799 | +1.40(+7.33%) |
May 06, 2015 | 18.68 | 19.18 | 18.30 | 19.12 | 1,400,057 | +0.57(+3.07%) |
May 05, 2015 | 18.77 | 18.83 | 18.23 | 18.55 | 1,030,488 | -0.28(-1.49%) |
May 04, 2015 | 18.93 | 19.08 | 18.71 | 18.83 | 595,190 | -0.05(-0.28%) |