Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.29 | 18.34 | 18.06 | 18.08 | 228,113 | -0.02(-0.11%) |
Jul 30, 2015 | 18.23 | 18.37 | 18.10 | 18.10 | 273,590 | -0.07(-0.39%) |
Jul 29, 2015 | 17.50 | 18.20 | 17.50 | 18.17 | 170,364 | +0.58(+3.30%) |
Jul 28, 2015 | 17.44 | 17.72 | 17.25 | 17.59 | 177,636 | +0.31(+1.79%) |
Jul 27, 2015 | 17.72 | 17.76 | 17.18 | 17.28 | 513,996 | -0.48(-2.70%) |
Jul 24, 2015 | 18.23 | 18.31 | 17.57 | 17.76 | 352,363 | -0.49(-2.68%) |
Jul 23, 2015 | 18.80 | 18.80 | 18.25 | 18.25 | 368,124 | -0.46(-2.46%) |
Jul 22, 2015 | 19.41 | 19.41 | 18.32 | 18.71 | 664,596 | -0.43(-2.25%) |
Jul 21, 2015 | 19.30 | 19.45 | 19.05 | 19.14 | 158,841 | -0.19(-0.98%) |
Jul 20, 2015 | 19.61 | 19.75 | 19.31 | 19.33 | 129,141 | -0.28(-1.43%) |
Jul 17, 2015 | 19.77 | 19.85 | 19.60 | 19.61 | 160,775 | -0.19(-0.96%) |
Jul 16, 2015 | 19.65 | 19.89 | 19.65 | 19.80 | 119,064 | +0.14(+0.71%) |
Jul 15, 2015 | 19.70 | 19.75 | 19.57 | 19.66 | 125,739 | -0.01(-0.05%) |
Jul 14, 2015 | 19.62 | 19.69 | 19.57 | 19.67 | 106,994 | +0.03(+0.15%) |
Jul 13, 2015 | 19.40 | 19.64 | 19.36 | 19.64 | 80,626 | +0.20(+1.03%) |
Jul 10, 2015 | 19.30 | 19.71 | 19.21 | 19.44 | 164,739 | -0.64(-3.19%) |
Jul 09, 2015 | 20.31 | 20.33 | 19.90 | 20.08 | 301,347 | -0.19(-0.94%) |
Jul 08, 2015 | 20.15 | 20.27 | 19.85 | 20.27 | 215,528 | +0.05(+0.25%) |
Jul 07, 2015 | 20.18 | 20.22 | 19.60 | 20.22 | 243,471 | +0.05(+0.25%) |
Jul 06, 2015 | 20.15 | 20.17 | 19.97 | 20.17 | 128,919 | -0.03(-0.15%) |
Jul 02, 2015 | 20.16 | 20.20 | 20.20 | 20.20 | 208,100 | +0.06(+0.30%) |
Jul 01, 2015 | 20.59 | 20.87 | 19.98 | 20.14 | 220,433 | -0.21(-1.03%) |
Jun 30, 2015 | 20.36 | 20.56 | 20.08 | 20.35 | 202,346 | +0.27(+1.34%) |
Jun 29, 2015 | 20.59 | 20.60 | 19.94 | 20.08 | 408,749 | -0.65(-3.13%) |
Jun 26, 2015 | 20.88 | 20.90 | 20.60 | 20.73 | 139,683 | -0.12(-0.59%) |
Jun 25, 2015 | 21.10 | 21.14 | 20.85 | 20.85 | 96,536 | -0.26(-1.23%) |
Jun 24, 2015 | 21.25 | 21.30 | 21.05 | 21.11 | 110,075 | -0.08(-0.38%) |
Jun 23, 2015 | 21.10 | 21.34 | 21.09 | 21.19 | 132,380 | +0.17(+0.81%) |
Jun 22, 2015 | 21.05 | 21.28 | 20.98 | 21.02 | 70,508 | +0.05(+0.24%) |
Jun 19, 2015 | 21.18 | 21.18 | 20.97 | 20.97 | 41,019 | -0.16(-0.76%) |
Jun 18, 2015 | 20.97 | 21.18 | 20.93 | 21.13 | 72,956 | +0.18(+0.86%) |
Jun 17, 2015 | 20.87 | 21.04 | 20.82 | 20.95 | 114,015 | +0.08(+0.38%) |
Jun 16, 2015 | 20.87 | 20.89 | 20.72 | 20.87 | 91,897 | +0.09(+0.43%) |
Jun 15, 2015 | 20.82 | 20.89 | 20.69 | 20.78 | 58,087 | -0.14(-0.67%) |
Jun 12, 2015 | 21.00 | 21.00 | 20.82 | 20.92 | 122,585 | -0.06(-0.29%) |
Jun 11, 2015 | 20.81 | 20.98 | 20.74 | 20.98 | 92,168 | +0.25(+1.21%) |
Jun 10, 2015 | 20.78 | 20.94 | 20.71 | 20.73 | 238,438 | -0.02(-0.10%) |
Jun 09, 2015 | 21.00 | 21.10 | 20.70 | 20.75 | 170,128 | -0.26(-1.24%) |
Jun 08, 2015 | 21.20 | 21.30 | 21.00 | 21.01 | 133,216 | -0.23(-1.08%) |
Jun 05, 2015 | 21.30 | 21.37 | 21.15 | 21.24 | 81,406 | -0.11(-0.52%) |
Jun 04, 2015 | 21.52 | 21.55 | 21.22 | 21.35 | 119,747 | -0.21(-0.97%) |
Jun 03, 2015 | 21.48 | 21.56 | 21.39 | 21.56 | 103,982 | +0.17(+0.79%) |
Jun 02, 2015 | 21.25 | 21.40 | 21.25 | 21.39 | 98,229 | +0.12(+0.56%) |
Jun 01, 2015 | 21.40 | 21.48 | 21.23 | 21.27 | 113,481 | -0.18(-0.84%) |
May 29, 2015 | 21.48 | 21.54 | 21.28 | 21.45 | 136,574 | -0.04(-0.19%) |
May 28, 2015 | 21.60 | 21.60 | 21.35 | 21.49 | 54,732 | +0.11(+0.51%) |
May 27, 2015 | 21.39 | 21.46 | 21.25 | 21.38 | 60,716 | +0.04(+0.19%) |
May 26, 2015 | 21.54 | 21.56 | 21.13 | 21.34 | 177,141 | -0.12(-0.56%) |
May 22, 2015 | 21.35 | 21.46 | 21.46 | 21.46 | 221,800 | +0.09(+0.42%) |
May 21, 2015 | 21.45 | 21.55 | 21.36 | 21.37 | 87,190 | -0.04(-0.19%) |
May 20, 2015 | 21.56 | 21.56 | 21.28 | 21.41 | 151,333 | -0.11(-0.51%) |
May 19, 2015 | 21.54 | 21.59 | 21.36 | 21.52 | 228,436 | +0.07(+0.33%) |
May 18, 2015 | 21.38 | 21.54 | 21.35 | 21.45 | 188,247 | +0.09(+0.42%) |
May 15, 2015 | 21.28 | 21.39 | 21.08 | 21.36 | 177,672 | +0.18(+0.85%) |
May 14, 2015 | 21.16 | 21.26 | 21.08 | 21.18 | 84,086 | +0.16(+0.76%) |
May 13, 2015 | 20.90 | 21.11 | 20.87 | 21.02 | 226,053 | +0.10(+0.48%) |
May 12, 2015 | 20.87 | 20.99 | 20.76 | 20.92 | 121,217 | +0.00(+0.00%) |
May 11, 2015 | 20.97 | 21.10 | 20.83 | 20.92 | 280,417 | +0.05(+0.24%) |
May 08, 2015 | 21.01 | 21.36 | 20.66 | 20.87 | 358,450 | +0.01(+0.05%) |
May 07, 2015 | 20.78 | 21.09 | 20.63 | 20.86 | 230,034 | +0.10(+0.48%) |
May 06, 2015 | 21.24 | 21.37 | 20.59 | 20.76 | 423,164 | -0.40(-1.89%) |
May 05, 2015 | 21.59 | 21.60 | 21.10 | 21.16 | 320,792 | -0.50(-2.31%) |
May 04, 2015 | 21.96 | 22.03 | 21.54 | 21.66 | 211,907 | -0.30(-1.37%) |