Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.56 | 18.57 | 18.07 | 18.23 | 676,006 | -0.27(-1.46%) |
Jul 30, 2015 | 18.55 | 18.84 | 18.28 | 18.50 | 817,456 | -0.07(-0.38%) |
Jul 29, 2015 | 18.44 | 18.67 | 18.06 | 18.57 | 642,745 | +0.13(+0.70%) |
Jul 28, 2015 | 17.99 | 18.55 | 17.46 | 18.44 | 1,412,635 | +0.66(+3.71%) |
Jul 27, 2015 | 18.38 | 18.40 | 17.44 | 17.78 | 1,333,596 | -0.70(-3.79%) |
Jul 24, 2015 | 19.37 | 19.51 | 18.45 | 18.48 | 1,047,015 | -0.85(-4.40%) |
Jul 23, 2015 | 19.16 | 19.72 | 19.06 | 19.33 | 831,581 | +0.26(+1.36%) |
Jul 22, 2015 | 19.16 | 19.36 | 18.92 | 19.07 | 562,839 | -0.24(-1.24%) |
Jul 21, 2015 | 19.34 | 19.59 | 19.21 | 19.31 | 478,268 | -0.03(-0.16%) |
Jul 20, 2015 | 19.66 | 19.75 | 19.28 | 19.34 | 672,083 | -0.33(-1.68%) |
Jul 17, 2015 | 19.99 | 20.25 | 19.60 | 19.67 | 520,249 | -0.32(-1.60%) |
Jul 16, 2015 | 19.92 | 20.16 | 19.76 | 19.99 | 435,303 | +0.20(+1.01%) |
Jul 15, 2015 | 19.84 | 19.99 | 19.63 | 19.79 | 443,976 | -0.03(-0.15%) |
Jul 14, 2015 | 19.57 | 19.96 | 19.55 | 19.82 | 759,497 | +0.07(+0.35%) |
Jul 13, 2015 | 19.80 | 19.97 | 19.50 | 19.75 | 463,721 | +0.03(+0.15%) |
Jul 10, 2015 | 19.71 | 19.84 | 19.43 | 19.72 | 492,317 | +0.33(+1.70%) |
Jul 09, 2015 | 19.79 | 19.84 | 19.32 | 19.39 | 523,553 | -0.12(-0.62%) |
Jul 08, 2015 | 19.45 | 19.71 | 19.22 | 19.51 | 996,692 | +0.01(+0.05%) |
Jul 07, 2015 | 20.40 | 20.45 | 18.52 | 19.50 | 2,404,767 | -0.86(-4.22%) |
Jul 06, 2015 | 21.12 | 21.29 | 20.35 | 20.36 | 897,823 | -0.98(-4.59%) |
Jul 02, 2015 | 21.41 | 21.34 | 21.34 | 21.34 | 1,165,800 | -0.01(-0.05%) |
Jul 01, 2015 | 21.68 | 22.17 | 21.26 | 21.35 | 1,169,980 | -0.08(-0.37%) |
Jun 30, 2015 | 21.00 | 21.63 | 20.84 | 21.43 | 1,249,908 | +0.68(+3.28%) |
Jun 29, 2015 | 22.19 | 22.45 | 20.68 | 20.75 | 1,736,555 | -1.89(-8.35%) |
Jun 26, 2015 | 23.16 | 23.20 | 21.71 | 22.64 | 2,109,059 | -0.52(-2.25%) |
Jun 25, 2015 | 21.88 | 23.20 | 21.87 | 23.16 | 2,375,941 | +1.33(+6.09%) |
Jun 24, 2015 | 22.25 | 22.42 | 21.82 | 21.83 | 561,987 | -0.50(-2.24%) |
Jun 23, 2015 | 21.92 | 22.40 | 21.85 | 22.33 | 570,157 | +0.33(+1.50%) |
Jun 22, 2015 | 22.61 | 22.93 | 21.94 | 22.00 | 793,568 | -0.49(-2.18%) |
Jun 19, 2015 | 22.92 | 23.05 | 22.07 | 22.49 | 934,944 | -0.40(-1.75%) |
Jun 18, 2015 | 22.55 | 23.05 | 22.52 | 22.89 | 815,471 | +0.38(+1.69%) |
Jun 17, 2015 | 22.38 | 22.88 | 22.34 | 22.51 | 1,022,141 | +0.27(+1.21%) |
Jun 16, 2015 | 22.25 | 22.57 | 22.04 | 22.24 | 523,603 | -0.14(-0.63%) |
Jun 15, 2015 | 21.89 | 22.50 | 21.70 | 22.38 | 1,099,024 | +0.30(+1.36%) |
Jun 12, 2015 | 21.88 | 22.56 | 21.79 | 22.08 | 851,901 | +0.12(+0.55%) |
Jun 11, 2015 | 21.94 | 22.14 | 21.77 | 21.96 | 543,226 | -0.06(-0.27%) |
Jun 10, 2015 | 21.62 | 22.15 | 21.62 | 22.02 | 609,402 | +0.49(+2.28%) |
Jun 09, 2015 | 21.71 | 21.79 | 21.05 | 21.53 | 626,815 | -0.22(-1.01%) |
Jun 08, 2015 | 22.22 | 22.35 | 21.58 | 21.75 | 472,578 | -0.47(-2.12%) |
Jun 05, 2015 | 22.18 | 22.42 | 21.82 | 22.22 | 446,939 | +0.04(+0.18%) |
Jun 04, 2015 | 22.39 | 22.87 | 21.50 | 22.18 | 1,173,912 | -0.32(-1.42%) |
Jun 03, 2015 | 22.14 | 23.10 | 22.07 | 22.50 | 1,975,928 | +0.39(+1.76%) |
Jun 02, 2015 | 22.00 | 22.32 | 21.83 | 22.11 | 1,008,678 | -0.08(-0.36%) |
Jun 01, 2015 | 21.46 | 22.23 | 21.28 | 22.19 | 869,470 | +0.79(+3.69%) |
May 29, 2015 | 21.62 | 21.71 | 21.22 | 21.40 | 487,275 | -0.20(-0.93%) |
May 28, 2015 | 21.72 | 21.75 | 21.35 | 21.60 | 480,970 | -0.18(-0.83%) |
May 27, 2015 | 21.44 | 21.79 | 21.08 | 21.78 | 556,412 | +0.33(+1.54%) |
May 26, 2015 | 22.31 | 22.49 | 21.22 | 21.45 | 993,007 | -0.95(-4.24%) |
May 22, 2015 | 21.99 | 22.40 | 22.40 | 22.40 | 817,200 | +0.41(+1.86%) |
May 21, 2015 | 21.93 | 22.25 | 21.65 | 21.99 | 904,799 | -0.02(-0.09%) |
May 20, 2015 | 21.03 | 22.08 | 20.90 | 22.01 | 1,751,126 | +0.98(+4.66%) |
May 19, 2015 | 21.45 | 21.49 | 20.78 | 21.03 | 607,547 | -0.28(-1.31%) |
May 18, 2015 | 21.07 | 21.75 | 20.83 | 21.31 | 700,139 | +0.26(+1.24%) |
May 15, 2015 | 20.54 | 21.30 | 20.52 | 21.05 | 1,411,114 | +0.56(+2.73%) |
May 14, 2015 | 20.70 | 21.04 | 20.21 | 20.49 | 859,619 | -0.18(-0.87%) |
May 13, 2015 | 20.94 | 21.15 | 20.63 | 20.67 | 437,299 | -0.27(-1.29%) |
May 12, 2015 | 20.43 | 21.13 | 20.35 | 20.94 | 525,429 | +0.37(+1.80%) |
May 11, 2015 | 19.92 | 20.86 | 19.77 | 20.57 | 1,295,046 | +0.68(+3.42%) |
May 08, 2015 | 20.19 | 20.30 | 19.66 | 19.89 | 1,056,604 | -0.16(-0.80%) |
May 07, 2015 | 21.50 | 22.16 | 20.01 | 20.05 | 1,768,775 | -0.75(-3.61%) |
May 06, 2015 | 20.96 | 21.14 | 20.56 | 20.80 | 1,261,290 | -0.22(-1.05%) |
May 05, 2015 | 21.11 | 21.45 | 20.87 | 21.02 | 959,703 | -0.24(-1.13%) |
May 04, 2015 | 21.01 | 21.40 | 20.90 | 21.26 | 437,491 | +0.22(+1.05%) |