Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.59 | 18.59 | 18.49 | 18.49 | 369 | -0.09(-0.48%) |
Jul 30, 2015 | 18.56 | 18.58 | 18.56 | 18.58 | 381 | -0.14(-0.74%) |
Jul 29, 2015 | 18.65 | 18.72 | 18.65 | 18.72 | 1,199 | +0.04(+0.20%) |
Jul 28, 2015 | 18.64 | 18.68 | 18.64 | 18.68 | 322 | +0.06(+0.31%) |
Jul 27, 2015 | 18.56 | 18.62 | 18.56 | 18.62 | 2,054 | -0.08(-0.45%) |
Jul 24, 2015 | 18.71 | 18.71 | 18.71 | 18.71 | 170 | -0.16(-0.82%) |
Jul 23, 2015 | 18.86 | 18.86 | 18.86 | 18.86 | 105 | +0.12(+0.62%) |
Jul 22, 2015 | 18.77 | 18.77 | 18.75 | 18.75 | 632 | -0.10(-0.55%) |
Jul 21, 2015 | 18.78 | 18.85 | 18.78 | 18.85 | 652 | -0.09(-0.45%) |
Jul 20, 2015 | 18.89 | 18.94 | 18.89 | 18.94 | 364 | +0.01(+0.06%) |
Jul 17, 2015 | 18.95 | 18.95 | 18.93 | 18.93 | 421 | +0.01(+0.04%) |
Jul 16, 2015 | 18.87 | 18.92 | 18.87 | 18.92 | 406 | +0.14(+0.76%) |
Jul 15, 2015 | 18.89 | 18.94 | 18.78 | 18.78 | 632 | -0.17(-0.90%) |
Jul 14, 2015 | 18.90 | 18.95 | 18.90 | 18.95 | 1,166 | +0.18(+0.96%) |
Jul 13, 2015 | 18.66 | 18.77 | 18.64 | 18.77 | 1,861 | +0.26(+1.38%) |
Jul 10, 2015 | 18.51 | 18.51 | 18.51 | 18.51 | 105 | +0.00(+0.00%) |
Jul 09, 2015 | 18.51 | 18.51 | 18.51 | 18.51 | 105 | +0.23(+1.25%) |
Jul 08, 2015 | 18.40 | 18.40 | 18.28 | 18.28 | 1,648 | -0.41(-2.21%) |
Jul 07, 2015 | 18.50 | 18.70 | 18.48 | 18.69 | 4,064 | -0.05(-0.28%) |
Jul 06, 2015 | 18.79 | 18.79 | 18.74 | 18.75 | 954 | -0.15(-0.80%) |
Jul 02, 2015 | 18.86 | 18.90 | 18.90 | 18.90 | 421 | +0.09(+0.50%) |
Jul 01, 2015 | 18.95 | 18.95 | 18.76 | 18.80 | 1,318 | +0.07(+0.35%) |
Jun 30, 2015 | 18.77 | 18.77 | 18.72 | 18.74 | 1,093 | +0.09(+0.46%) |
Jun 29, 2015 | 18.76 | 18.76 | 18.65 | 18.65 | 2,457 | -0.57(-2.96%) |
Jun 26, 2015 | 19.28 | 19.30 | 19.16 | 19.22 | 883 | -0.12(-0.63%) |
Jun 25, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 769 | +0.07(+0.35%) |
Jun 24, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 137 | -0.24(-1.23%) |
Jun 23, 2015 | 19.49 | 19.52 | 19.49 | 19.52 | 2,643 | +0.07(+0.34%) |
Jun 22, 2015 | 19.41 | 19.45 | 19.41 | 19.45 | 315 | +0.10(+0.54%) |
Jun 19, 2015 | 19.35 | 19.35 | 19.34 | 19.34 | 5,958 | -0.01(-0.07%) |
Jun 18, 2015 | 19.32 | 19.36 | 19.32 | 19.36 | 2,320 | +0.18(+0.96%) |
Jun 17, 2015 | 19.19 | 19.19 | 19.17 | 19.17 | 316 | +0.14(+0.72%) |
Jun 16, 2015 | 18.99 | 19.04 | 18.99 | 19.04 | 565 | +0.12(+0.63%) |
Jun 15, 2015 | 18.97 | 18.97 | 18.92 | 18.92 | 210 | -0.13(-0.71%) |
Jun 12, 2015 | 19.08 | 19.08 | 19.04 | 19.05 | 983 | -0.12(-0.63%) |
Jun 11, 2015 | 19.19 | 19.19 | 19.17 | 19.17 | 421 | -0.00(-0.01%) |
Jun 10, 2015 | 19.15 | 19.17 | 19.12 | 19.17 | 577 | +0.16(+0.85%) |
Jun 09, 2015 | 19.05 | 19.05 | 19.00 | 19.01 | 1,802 | -0.00(-0.03%) |
Jun 08, 2015 | 19.07 | 19.09 | 19.01 | 19.02 | 1,423 | -0.01(-0.07%) |
Jun 05, 2015 | 18.91 | 19.03 | 18.91 | 19.03 | 344 | +0.00(+0.00%) |
Jun 04, 2015 | 19.21 | 19.21 | 19.01 | 19.03 | 1,663 | -0.22(-1.13%) |
Jun 03, 2015 | 19.27 | 19.27 | 19.23 | 19.25 | 2,098 | +0.15(+0.79%) |
Jun 02, 2015 | 19.16 | 19.16 | 19.10 | 19.10 | 428 | -0.01(-0.05%) |
Jun 01, 2015 | 19.11 | 19.11 | 19.11 | 19.11 | 157 | +0.09(+0.45%) |
May 29, 2015 | 19.08 | 19.08 | 19.02 | 19.02 | 1,500 | -0.09(-0.50%) |
May 28, 2015 | 19.05 | 19.12 | 19.05 | 19.12 | 1,022 | +0.07(+0.34%) |
May 27, 2015 | 18.87 | 19.05 | 18.87 | 19.05 | 4,871 | +0.16(+0.86%) |
May 26, 2015 | 19.07 | 19.07 | 18.89 | 18.89 | 688 | -0.18(-0.94%) |
May 22, 2015 | 19.03 | 19.07 | 19.07 | 19.07 | 3,585 | -0.03(-0.15%) |
May 21, 2015 | 19.05 | 19.10 | 19.05 | 19.10 | 752 | +0.23(+1.23%) |
May 20, 2015 | 18.98 | 18.98 | 18.86 | 18.87 | 3,794 | -0.14(-0.72%) |
May 19, 2015 | 18.97 | 19.02 | 18.96 | 19.00 | 1,090 | +0.01(+0.05%) |
May 18, 2015 | 18.89 | 18.99 | 18.89 | 18.99 | 575 | +0.10(+0.53%) |
May 15, 2015 | 18.88 | 18.89 | 18.88 | 18.89 | 1,054 | -0.06(-0.32%) |
May 14, 2015 | 18.96 | 18.96 | 18.96 | 18.96 | 158 | +0.19(+1.01%) |
May 13, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 184 | +0.08(+0.41%) |
May 12, 2015 | 18.69 | 18.69 | 18.69 | 18.69 | 114 | -0.04(-0.20%) |
May 11, 2015 | 18.72 | 18.74 | 18.69 | 18.73 | 904 | +0.09(+0.51%) |
May 08, 2015 | 18.63 | 18.63 | 18.63 | 18.63 | 105 | +0.13(+0.72%) |
May 07, 2015 | 18.52 | 18.52 | 18.50 | 18.50 | 718 | +0.01(+0.05%) |
May 06, 2015 | 18.49 | 18.49 | 18.49 | 18.49 | 692 | -0.07(-0.40%) |
May 05, 2015 | 18.58 | 18.58 | 18.57 | 18.57 | 564 | -0.23(-1.25%) |
May 04, 2015 | 18.78 | 18.80 | 18.77 | 18.80 | 14,770 | +0.20(+1.05%) |