Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.98 | 20.54 | 19.98 | 20.36 | 1,196,374 | +0.35(+1.74%) |
Jul 30, 2015 | 19.80 | 20.29 | 19.79 | 20.01 | 1,436,341 | +0.17(+0.88%) |
Jul 29, 2015 | 19.92 | 20.07 | 19.76 | 19.84 | 636,704 | -0.08(-0.39%) |
Jul 28, 2015 | 20.17 | 20.27 | 19.70 | 19.92 | 1,490,296 | -0.11(-0.53%) |
Jul 27, 2015 | 20.30 | 20.30 | 19.91 | 20.02 | 368,841 | -0.35(-1.71%) |
Jul 24, 2015 | 20.62 | 20.81 | 20.31 | 20.37 | 406,646 | -0.34(-1.63%) |
Jul 23, 2015 | 20.74 | 20.78 | 20.57 | 20.71 | 392,370 | +0.08(+0.38%) |
Jul 22, 2015 | 20.05 | 20.65 | 20.01 | 20.63 | 704,881 | +0.57(+2.85%) |
Jul 21, 2015 | 20.25 | 20.38 | 20.03 | 20.06 | 743,483 | -0.22(-1.10%) |
Jul 20, 2015 | 20.48 | 20.49 | 20.19 | 20.29 | 306,422 | -0.13(-0.62%) |
Jul 17, 2015 | 20.39 | 20.52 | 20.30 | 20.41 | 280,624 | -0.06(-0.28%) |
Jul 16, 2015 | 20.47 | 20.48 | 20.21 | 20.47 | 545,754 | +0.15(+0.71%) |
Jul 15, 2015 | 20.78 | 20.92 | 20.26 | 20.32 | 342,480 | -0.32(-1.55%) |
Jul 14, 2015 | 20.34 | 20.66 | 20.28 | 20.64 | 278,368 | +0.37(+1.81%) |
Jul 13, 2015 | 19.97 | 20.30 | 19.78 | 20.28 | 334,367 | +0.42(+2.09%) |
Jul 10, 2015 | 19.75 | 19.91 | 19.49 | 19.86 | 269,592 | +0.32(+1.63%) |
Jul 09, 2015 | 19.69 | 19.71 | 19.37 | 19.54 | 367,475 | +0.12(+0.60%) |
Jul 08, 2015 | 19.85 | 19.86 | 19.41 | 19.42 | 446,773 | -0.55(-2.76%) |
Jul 07, 2015 | 19.81 | 19.99 | 19.47 | 19.98 | 478,597 | +0.16(+0.83%) |
Jul 06, 2015 | 19.55 | 19.91 | 19.47 | 19.81 | 717,334 | +0.11(+0.54%) |
Jul 02, 2015 | 19.94 | 19.70 | 19.70 | 19.70 | 309,917 | -0.18(-0.92%) |
Jul 01, 2015 | 19.90 | 20.18 | 19.64 | 19.89 | 902,978 | +0.15(+0.73%) |
Jun 30, 2015 | 19.93 | 19.97 | 19.73 | 19.74 | 673,088 | +0.04(+0.20%) |
Jun 29, 2015 | 20.00 | 20.15 | 19.68 | 19.70 | 681,110 | -0.50(-2.49%) |
Jun 26, 2015 | 20.15 | 20.32 | 19.98 | 20.21 | 961,035 | +0.11(+0.53%) |
Jun 25, 2015 | 20.11 | 20.11 | 19.98 | 20.10 | 306,912 | -0.01(-0.05%) |
Jun 24, 2015 | 20.46 | 20.47 | 20.09 | 20.11 | 345,020 | -0.38(-1.84%) |
Jun 23, 2015 | 20.43 | 20.43 | 20.31 | 20.49 | 300,630 | +0.05(+0.24%) |
Jun 22, 2015 | 20.30 | 20.53 | 20.20 | 20.44 | 579,042 | +0.26(+1.29%) |
Jun 19, 2015 | 20.28 | 20.34 | 20.03 | 20.18 | 916,796 | -0.03(-0.14%) |
Jun 18, 2015 | 20.15 | 20.37 | 20.04 | 20.21 | 533,931 | +0.20(+1.02%) |
Jun 17, 2015 | 19.90 | 20.16 | 19.81 | 20.00 | 439,421 | +0.12(+0.58%) |
Jun 16, 2015 | 19.60 | 20.04 | 19.53 | 19.89 | 469,044 | +0.30(+1.53%) |
Jun 15, 2015 | 19.65 | 19.73 | 19.42 | 19.59 | 598,196 | -0.25(-1.27%) |
Jun 12, 2015 | 20.29 | 20.29 | 19.82 | 19.84 | 1,004,656 | -0.47(-2.33%) |
Jun 11, 2015 | 19.84 | 20.31 | 19.79 | 20.31 | 639,844 | +0.51(+2.59%) |
Jun 10, 2015 | 19.69 | 19.83 | 19.59 | 19.80 | 597,874 | +0.14(+0.69%) |
Jun 09, 2015 | 19.59 | 19.73 | 19.42 | 19.67 | 539,664 | +0.10(+0.49%) |
Jun 08, 2015 | 19.86 | 19.91 | 19.44 | 19.57 | 648,345 | -0.30(-1.51%) |
Jun 05, 2015 | 19.94 | 19.94 | 19.57 | 19.87 | 862,460 | -0.05(-0.24%) |
Jun 04, 2015 | 19.72 | 20.00 | 19.68 | 19.92 | 1,063,047 | +0.14(+0.68%) |
Jun 03, 2015 | 19.52 | 19.86 | 19.41 | 19.78 | 962,808 | +0.39(+1.99%) |
Jun 02, 2015 | 19.16 | 19.50 | 19.10 | 19.40 | 671,024 | +0.20(+1.06%) |
Jun 01, 2015 | 19.31 | 19.56 | 19.15 | 19.19 | 923,505 | +0.00(+0.00%) |
May 29, 2015 | 19.22 | 19.37 | 19.06 | 19.19 | 1,162,863 | -0.06(-0.30%) |
May 28, 2015 | 19.27 | 19.40 | 19.09 | 19.25 | 502,600 | -0.03(-0.15%) |
May 27, 2015 | 19.24 | 19.47 | 19.04 | 19.28 | 1,348,099 | +0.16(+0.86%) |
May 26, 2015 | 18.90 | 19.11 | 18.59 | 19.11 | 892,874 | +0.15(+0.82%) |
May 22, 2015 | 18.44 | 18.96 | 18.96 | 18.96 | 3,930,204 | +0.54(+2.94%) |
May 21, 2015 | 19.34 | 19.38 | 18.23 | 18.42 | 6,878,696 | -3.07(-14.27%) |
May 20, 2015 | 21.12 | 21.59 | 20.87 | 21.48 | 575,384 | +0.38(+1.79%) |
May 19, 2015 | 21.09 | 21.22 | 20.82 | 21.11 | 442,748 | -0.03(-0.14%) |
May 18, 2015 | 20.82 | 21.19 | 20.68 | 21.14 | 565,917 | +0.32(+1.53%) |
May 15, 2015 | 20.52 | 20.89 | 20.43 | 20.82 | 734,120 | +0.34(+1.65%) |
May 14, 2015 | 20.30 | 20.49 | 20.07 | 20.48 | 345,767 | +0.28(+1.39%) |
May 13, 2015 | 20.31 | 20.35 | 20.06 | 20.20 | 381,459 | -0.02(-0.10%) |
May 12, 2015 | 20.19 | 20.54 | 20.07 | 20.22 | 654,374 | -0.14(-0.67%) |
May 11, 2015 | 20.77 | 20.79 | 20.34 | 20.35 | 1,073,058 | -0.41(-1.96%) |
May 08, 2015 | 20.56 | 20.93 | 19.97 | 20.76 | 1,245,150 | +0.22(+1.08%) |
May 07, 2015 | 19.57 | 20.57 | 18.91 | 20.54 | 1,402,639 | +1.40(+7.33%) |
May 06, 2015 | 18.70 | 19.19 | 18.31 | 19.13 | 1,398,900 | +0.57(+3.07%) |
May 05, 2015 | 18.79 | 18.84 | 18.24 | 18.56 | 1,029,637 | -0.28(-1.49%) |
May 04, 2015 | 18.95 | 19.10 | 18.73 | 18.84 | 594,698 | -0.05(-0.28%) |