Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.51 | 19.87 | 19.26 | 19.34 | 465,188 | -0.18(-0.90%) |
Jul 30, 2015 | 19.43 | 19.54 | 19.29 | 19.52 | 213,908 | +0.06(+0.33%) |
Jul 29, 2015 | 19.50 | 19.63 | 19.33 | 19.46 | 409,974 | -0.12(-0.61%) |
Jul 28, 2015 | 19.75 | 19.85 | 19.46 | 19.58 | 392,806 | -0.03(-0.14%) |
Jul 27, 2015 | 19.65 | 20.14 | 19.28 | 19.61 | 794,400 | -0.21(-1.07%) |
Jul 24, 2015 | 19.11 | 19.86 | 19.05 | 19.82 | 887,735 | +0.63(+3.31%) |
Jul 23, 2015 | 18.98 | 19.25 | 18.85 | 19.18 | 404,836 | +0.28(+1.46%) |
Jul 22, 2015 | 18.76 | 18.94 | 18.59 | 18.91 | 219,032 | +0.08(+0.41%) |
Jul 21, 2015 | 18.48 | 18.84 | 18.48 | 18.83 | 241,779 | +0.33(+1.79%) |
Jul 20, 2015 | 18.84 | 18.86 | 18.35 | 18.50 | 492,716 | -0.35(-1.83%) |
Jul 17, 2015 | 18.84 | 18.91 | 18.74 | 18.84 | 282,731 | +0.00(+0.00%) |
Jul 16, 2015 | 18.70 | 18.94 | 18.70 | 18.84 | 385,478 | +0.18(+0.94%) |
Jul 15, 2015 | 18.76 | 18.84 | 18.58 | 18.67 | 269,651 | -0.09(-0.49%) |
Jul 14, 2015 | 19.16 | 19.16 | 18.75 | 18.76 | 331,849 | -0.39(-2.03%) |
Jul 13, 2015 | 19.05 | 19.32 | 19.05 | 19.15 | 554,361 | +0.29(+1.53%) |
Jul 10, 2015 | 17.98 | 18.94 | 17.96 | 18.86 | 790,587 | +1.21(+6.88%) |
Jul 09, 2015 | 18.02 | 18.04 | 17.54 | 17.64 | 378,184 | -0.11(-0.60%) |
Jul 08, 2015 | 17.75 | 18.10 | 17.63 | 17.75 | 359,135 | -0.25(-1.37%) |
Jul 07, 2015 | 18.25 | 18.26 | 17.62 | 18.00 | 391,198 | -0.26(-1.43%) |
Jul 06, 2015 | 17.57 | 18.28 | 17.43 | 18.26 | 560,168 | +0.47(+2.66%) |
Jul 02, 2015 | 17.91 | 17.79 | 17.79 | 17.79 | 403,687 | -0.04(-0.24%) |
Jul 01, 2015 | 17.22 | 17.86 | 16.88 | 17.83 | 768,517 | +0.75(+4.42%) |
Jun 30, 2015 | 16.92 | 17.20 | 16.76 | 17.07 | 489,056 | +0.32(+1.94%) |
Jun 29, 2015 | 16.92 | 16.95 | 16.39 | 16.75 | 632,467 | -0.47(-2.70%) |
Jun 26, 2015 | 17.04 | 17.28 | 16.94 | 17.21 | 371,250 | +0.22(+1.29%) |
Jun 25, 2015 | 17.27 | 17.27 | 16.93 | 17.00 | 257,726 | -0.22(-1.27%) |
Jun 24, 2015 | 17.28 | 17.37 | 17.12 | 17.21 | 208,538 | -0.11(-0.61%) |
Jun 23, 2015 | 17.30 | 17.38 | 17.21 | 17.32 | 212,594 | +0.04(+0.20%) |
Jun 22, 2015 | 17.44 | 17.44 | 17.23 | 17.28 | 233,621 | +0.01(+0.04%) |
Jun 19, 2015 | 17.26 | 17.46 | 17.02 | 17.28 | 387,833 | +0.01(+0.04%) |
Jun 18, 2015 | 16.98 | 17.35 | 16.97 | 17.27 | 444,784 | +0.35(+2.09%) |
Jun 17, 2015 | 17.19 | 17.28 | 16.88 | 16.92 | 246,307 | -0.19(-1.11%) |
Jun 16, 2015 | 16.99 | 17.17 | 16.83 | 17.11 | 431,692 | +0.13(+0.79%) |
Jun 15, 2015 | 17.06 | 17.17 | 16.85 | 16.97 | 532,490 | -0.20(-1.18%) |
Jun 12, 2015 | 17.26 | 17.54 | 17.12 | 17.18 | 312,174 | -0.08(-0.49%) |
Jun 11, 2015 | 17.27 | 17.32 | 17.16 | 17.26 | 344,469 | -0.01(-0.04%) |
Jun 10, 2015 | 17.27 | 17.53 | 17.02 | 17.27 | 845,173 | -0.01(-0.04%) |
Jun 09, 2015 | 17.75 | 17.79 | 17.26 | 17.28 | 646,207 | -0.46(-2.57%) |
Jun 08, 2015 | 17.81 | 18.12 | 17.73 | 17.73 | 247,149 | -0.17(-0.94%) |
Jun 05, 2015 | 18.17 | 18.17 | 17.83 | 17.90 | 392,925 | -0.28(-1.54%) |
Jun 04, 2015 | 18.30 | 18.44 | 18.12 | 18.18 | 278,024 | -0.22(-1.18%) |
Jun 03, 2015 | 17.90 | 18.43 | 17.73 | 18.40 | 494,485 | +0.56(+3.15%) |
Jun 02, 2015 | 17.74 | 17.88 | 17.59 | 17.84 | 559,868 | -0.04(-0.20%) |
Jun 01, 2015 | 18.02 | 18.17 | 17.67 | 17.87 | 271,483 | -0.05(-0.27%) |
May 29, 2015 | 17.97 | 18.15 | 17.68 | 17.92 | 337,926 | -0.11(-0.58%) |
May 28, 2015 | 17.99 | 18.17 | 17.80 | 18.03 | 248,025 | -0.04(-0.19%) |
May 27, 2015 | 17.80 | 18.11 | 17.68 | 18.06 | 259,933 | +0.31(+1.74%) |
May 26, 2015 | 17.79 | 17.92 | 17.58 | 17.75 | 368,126 | -0.04(-0.20%) |
May 22, 2015 | 18.11 | 17.79 | 17.79 | 17.79 | 319,090 | -0.34(-1.86%) |
May 21, 2015 | 18.34 | 18.34 | 17.94 | 18.13 | 303,291 | -0.24(-1.30%) |
May 20, 2015 | 18.53 | 18.54 | 18.29 | 18.36 | 249,723 | -0.14(-0.76%) |
May 19, 2015 | 18.48 | 18.79 | 18.42 | 18.50 | 245,253 | -0.01(-0.08%) |
May 18, 2015 | 18.57 | 18.73 | 18.27 | 18.52 | 457,554 | -0.01(-0.08%) |
May 15, 2015 | 18.69 | 18.92 | 18.40 | 18.53 | 359,128 | -0.12(-0.64%) |
May 14, 2015 | 18.30 | 18.67 | 18.04 | 18.65 | 409,103 | +0.53(+2.90%) |
May 13, 2015 | 18.08 | 18.43 | 17.93 | 18.13 | 362,200 | +0.01(+0.04%) |
May 12, 2015 | 18.64 | 18.64 | 17.99 | 18.12 | 703,206 | -0.62(-3.33%) |
May 11, 2015 | 19.08 | 19.22 | 18.74 | 18.74 | 433,491 | -0.33(-1.73%) |
May 08, 2015 | 19.34 | 19.47 | 18.95 | 19.07 | 352,130 | +0.00(+0.00%) |
May 07, 2015 | 19.05 | 19.45 | 18.69 | 19.07 | 386,914 | -0.04(-0.18%) |
May 06, 2015 | 19.19 | 19.28 | 18.63 | 19.11 | 462,321 | -0.04(-0.22%) |
May 05, 2015 | 19.26 | 19.30 | 18.67 | 19.15 | 795,215 | -0.01(-0.04%) |
May 04, 2015 | 18.50 | 19.22 | 18.28 | 19.16 | 821,034 | +0.74(+4.00%) |