Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.87 | 33.87 | 33.87 | 33.87 | 260 | +0.03(+0.10%) |
Jul 30, 2015 | 33.87 | 33.87 | 33.83 | 33.83 | 2,501 | +0.00(+0.00%) |
Jul 29, 2015 | 33.88 | 33.88 | 33.83 | 33.83 | 1,245 | -0.04(-0.12%) |
Jul 28, 2015 | 33.88 | 33.88 | 33.88 | 33.88 | 249 | +0.04(+0.12%) |
Jul 27, 2015 | 33.88 | 33.88 | 33.84 | 33.84 | 1,050 | -0.05(-0.14%) |
Jul 24, 2015 | 33.88 | 33.88 | 33.88 | 33.88 | 839 | +0.01(+0.02%) |
Jul 23, 2015 | 33.86 | 33.88 | 33.83 | 33.88 | 12,289 | +0.05(+0.14%) |
Jul 22, 2015 | 33.81 | 33.85 | 33.81 | 33.83 | 1,601 | -0.00(-0.01%) |
Jul 21, 2015 | 33.86 | 33.88 | 33.83 | 33.83 | 2,407 | +0.00(+0.00%) |
Jul 20, 2015 | 33.86 | 33.86 | 33.82 | 33.83 | 2,835 | +0.00(+0.00%) |
Jul 17, 2015 | 33.86 | 33.86 | 33.83 | 33.83 | 871 | -0.03(-0.10%) |
Jul 16, 2015 | 33.83 | 33.87 | 33.83 | 33.87 | 1,425 | +0.04(+0.13%) |
Jul 15, 2015 | 33.82 | 33.85 | 33.81 | 33.82 | 2,881 | -0.01(-0.03%) |
Jul 14, 2015 | 33.83 | 33.83 | 33.83 | 33.83 | 249 | -0.05(-0.16%) |
Jul 13, 2015 | 33.88 | 33.89 | 33.82 | 33.89 | 4,018 | +0.00(+0.01%) |
Jul 10, 2015 | 33.89 | 33.89 | 33.82 | 33.88 | 6,555 | +0.05(+0.15%) |
Jul 09, 2015 | 33.89 | 33.89 | 33.83 | 33.83 | 484 | -0.04(-0.12%) |
Jul 08, 2015 | 33.83 | 33.89 | 33.82 | 33.88 | 21,344 | +0.05(+0.16%) |
Jul 07, 2015 | 33.89 | 33.89 | 33.82 | 33.82 | 3,997 | -0.05(-0.16%) |
Jul 06, 2015 | 33.88 | 33.89 | 33.82 | 33.88 | 2,858 | -0.01(-0.04%) |
Jul 02, 2015 | 33.87 | 33.89 | 33.89 | 33.89 | 1,537 | -0.00(-0.01%) |
Jul 01, 2015 | 33.82 | 33.89 | 33.82 | 33.89 | 1,764 | +0.05(+0.15%) |
Jun 30, 2015 | 33.84 | 33.84 | 33.84 | 33.84 | 166 | +0.00(+0.00%) |
Jun 29, 2015 | 33.85 | 33.91 | 33.83 | 33.84 | 10,468 | -0.03(-0.10%) |
Jun 26, 2015 | 33.85 | 33.89 | 33.81 | 33.88 | 979 | -0.02(-0.05%) |
Jun 25, 2015 | 33.88 | 33.89 | 33.82 | 33.89 | 4,187 | -0.02(-0.05%) |
Jun 24, 2015 | 33.89 | 33.91 | 33.84 | 33.91 | 32,215 | +0.02(+0.07%) |
Jun 23, 2015 | 33.91 | 33.91 | 33.86 | 33.89 | 1,670 | +0.03(+0.08%) |
Jun 22, 2015 | 33.87 | 33.87 | 33.85 | 33.86 | 1,662 | +0.00(+0.00%) |
Jun 19, 2015 | 33.86 | 33.86 | 33.86 | 33.86 | 197 | -0.03(-0.10%) |
Jun 18, 2015 | 33.88 | 33.89 | 33.88 | 33.89 | 1,751 | +0.04(+0.12%) |
Jun 17, 2015 | 33.89 | 33.90 | 33.85 | 33.85 | 8,261 | -0.05(-0.15%) |
Jun 16, 2015 | 33.89 | 33.91 | 33.86 | 33.90 | 2,747 | +0.01(+0.03%) |
Jun 15, 2015 | 33.86 | 33.89 | 33.86 | 33.89 | 487 | +0.03(+0.07%) |
Jun 12, 2015 | 33.87 | 33.87 | 33.87 | 33.87 | 275 | +0.06(+0.18%) |
Jun 11, 2015 | 33.87 | 33.89 | 33.81 | 33.81 | 3,442 | -0.09(-0.27%) |
Jun 10, 2015 | 33.90 | 33.90 | 33.90 | 33.90 | 147 | +0.01(+0.02%) |
Jun 09, 2015 | 33.91 | 33.91 | 33.89 | 33.89 | 8,175 | +0.00(+0.00%) |
Jun 08, 2015 | 33.92 | 33.92 | 33.89 | 33.89 | 1,641 | +0.03(+0.07%) |
Jun 05, 2015 | 33.87 | 33.87 | 33.87 | 33.87 | 367 | +0.00(+0.00%) |
Jun 04, 2015 | 33.87 | 33.87 | 33.87 | 33.87 | 368 | -0.03(-0.07%) |
Jun 03, 2015 | 33.90 | 33.90 | 33.88 | 33.89 | 17,752 | -0.02(-0.04%) |
Jun 02, 2015 | 33.90 | 33.93 | 33.86 | 33.91 | 9,619 | -0.04(-0.13%) |
Jun 01, 2015 | 33.92 | 33.96 | 33.90 | 33.95 | 24,365 | +0.08(+0.24%) |
May 29, 2015 | 33.87 | 33.87 | 33.87 | 33.87 | 409 | -0.04(-0.11%) |
May 28, 2015 | 33.91 | 33.91 | 33.91 | 33.91 | 781 | +0.03(+0.07%) |
May 27, 2015 | 33.88 | 33.88 | 33.88 | 33.88 | 596 | +0.01(+0.02%) |
May 26, 2015 | 33.91 | 33.91 | 33.88 | 33.88 | 990 | +0.05(+0.15%) |
May 22, 2015 | 33.82 | 33.82 | 33.82 | 33.82 | 236 | -0.07(-0.20%) |
May 21, 2015 | 33.88 | 33.89 | 33.88 | 33.89 | 455 | +0.00(+0.00%) |
May 20, 2015 | 33.89 | 33.89 | 33.88 | 33.89 | 1,408 | +0.05(+0.16%) |
May 19, 2015 | 33.84 | 33.88 | 33.84 | 33.84 | 2,502 | -0.04(-0.11%) |
May 18, 2015 | 33.88 | 33.93 | 33.88 | 33.88 | 12,525 | -0.03(-0.10%) |
May 15, 2015 | 33.91 | 33.91 | 33.91 | 33.91 | 185 | +0.01(+0.03%) |
May 14, 2015 | 33.88 | 33.90 | 33.88 | 33.90 | 449 | +0.00(+0.00%) |
May 13, 2015 | 33.90 | 33.90 | 33.90 | 33.90 | 669 | +0.00(+0.00%) |
May 12, 2015 | 33.90 | 33.90 | 33.90 | 33.90 | 135 | +0.03(+0.10%) |
May 11, 2015 | 33.91 | 33.91 | 33.87 | 33.87 | 740 | -0.03(-0.07%) |
May 08, 2015 | 33.90 | 33.93 | 33.89 | 33.89 | 2,024 | -0.02(-0.05%) |
May 07, 2015 | 33.87 | 33.91 | 33.87 | 33.91 | 1,853 | +0.04(+0.12%) |
May 06, 2015 | 33.92 | 33.92 | 33.87 | 33.87 | 1,731 | +0.01(+0.03%) |
May 05, 2015 | 33.86 | 33.86 | 33.86 | 33.86 | 237 | -0.03(-0.10%) |
May 04, 2015 | 33.88 | 33.90 | 33.87 | 33.89 | 1,762 | +0.03(+0.10%) |