Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.32 | 20.35 | 19.79 | 20.33 | 45,107 | +0.12(+0.60%) |
Jul 30, 2015 | 20.15 | 20.35 | 20.06 | 20.21 | 25,836 | +0.00(+0.02%) |
Jul 29, 2015 | 20.31 | 20.64 | 20.21 | 20.21 | 21,716 | -0.15(-0.72%) |
Jul 28, 2015 | 20.32 | 20.45 | 20.14 | 20.35 | 13,894 | +0.14(+0.70%) |
Jul 27, 2015 | 20.30 | 20.33 | 20.10 | 20.21 | 12,201 | -0.03(-0.13%) |
Jul 24, 2015 | 20.19 | 20.36 | 20.09 | 20.24 | 26,531 | -0.03(-0.12%) |
Jul 23, 2015 | 20.50 | 20.68 | 20.10 | 20.26 | 30,290 | -0.14(-0.69%) |
Jul 22, 2015 | 20.30 | 20.58 | 20.28 | 20.40 | 13,399 | +0.15(+0.75%) |
Jul 21, 2015 | 20.15 | 20.47 | 20.14 | 20.25 | 32,998 | -0.09(-0.45%) |
Jul 20, 2015 | 20.35 | 20.55 | 20.31 | 20.34 | 30,103 | -0.12(-0.57%) |
Jul 17, 2015 | 20.20 | 20.54 | 20.18 | 20.46 | 31,092 | +0.30(+1.50%) |
Jul 16, 2015 | 19.97 | 20.20 | 19.67 | 20.16 | 30,595 | +0.31(+1.55%) |
Jul 15, 2015 | 19.69 | 19.95 | 19.68 | 19.85 | 22,185 | +0.16(+0.82%) |
Jul 14, 2015 | 19.69 | 19.70 | 19.60 | 19.69 | 84,365 | -0.01(-0.03%) |
Jul 13, 2015 | 19.57 | 19.75 | 19.55 | 19.69 | 77,496 | +0.28(+1.43%) |
Jul 10, 2015 | 19.25 | 19.42 | 19.13 | 19.41 | 49,644 | +0.32(+1.65%) |
Jul 09, 2015 | 19.11 | 19.31 | 18.94 | 19.10 | 26,062 | -0.04(-0.18%) |
Jul 08, 2015 | 18.92 | 19.29 | 18.92 | 19.13 | 94,852 | +0.15(+0.77%) |
Jul 07, 2015 | 19.21 | 19.51 | 18.99 | 18.99 | 61,240 | -0.26(-1.35%) |
Jul 06, 2015 | 19.36 | 19.39 | 19.22 | 19.25 | 22,053 | -0.12(-0.62%) |
Jul 02, 2015 | 19.50 | 19.37 | 19.37 | 19.37 | 42,705 | -0.11(-0.57%) |
Jul 01, 2015 | 19.54 | 19.57 | 19.48 | 19.48 | 30,013 | +0.09(+0.44%) |
Jun 30, 2015 | 19.52 | 19.64 | 19.39 | 19.39 | 35,036 | +0.02(+0.10%) |
Jun 29, 2015 | 19.54 | 19.79 | 19.29 | 19.37 | 73,208 | -0.07(-0.34%) |
Jun 26, 2015 | 19.42 | 19.65 | 19.30 | 19.44 | 219,239 | +0.04(+0.18%) |
Jun 25, 2015 | 19.38 | 19.49 | 19.28 | 19.40 | 24,581 | +0.03(+0.13%) |
Jun 24, 2015 | 19.36 | 19.50 | 19.34 | 19.38 | 52,779 | -0.04(-0.21%) |
Jun 23, 2015 | 19.40 | 19.70 | 19.32 | 19.42 | 111,331 | +0.00(+0.00%) |
Jun 22, 2015 | 19.34 | 19.42 | 19.17 | 19.42 | 80,757 | +0.08(+0.39%) |
Jun 19, 2015 | 19.41 | 19.46 | 19.21 | 19.34 | 134,472 | -0.07(-0.36%) |
Jun 18, 2015 | 19.49 | 19.57 | 19.19 | 19.41 | 47,997 | +0.07(+0.36%) |
Jun 17, 2015 | 19.59 | 19.59 | 19.22 | 19.34 | 31,189 | -0.15(-0.77%) |
Jun 16, 2015 | 19.42 | 19.64 | 19.42 | 19.49 | 40,739 | +0.20(+1.04%) |
Jun 15, 2015 | 19.45 | 19.66 | 18.82 | 19.29 | 40,901 | -0.23(-1.18%) |
Jun 12, 2015 | 19.47 | 19.55 | 19.41 | 19.52 | 25,824 | -0.02(-0.10%) |
Jun 11, 2015 | 19.56 | 19.69 | 19.37 | 19.54 | 36,633 | -0.07(-0.33%) |
Jun 10, 2015 | 19.20 | 19.76 | 19.15 | 19.61 | 35,788 | +0.47(+2.46%) |
Jun 09, 2015 | 18.85 | 19.23 | 18.80 | 19.14 | 32,132 | +0.29(+1.54%) |
Jun 08, 2015 | 18.90 | 18.93 | 18.80 | 18.85 | 27,303 | -0.02(-0.11%) |
Jun 05, 2015 | 18.88 | 18.97 | 18.77 | 18.87 | 16,144 | +0.06(+0.29%) |
Jun 04, 2015 | 19.04 | 19.08 | 18.81 | 18.81 | 20,251 | -0.23(-1.18%) |
Jun 03, 2015 | 19.03 | 19.18 | 18.94 | 19.04 | 38,720 | -0.04(-0.21%) |
Jun 02, 2015 | 18.97 | 19.29 | 18.94 | 19.08 | 22,829 | +0.09(+0.45%) |
Jun 01, 2015 | 19.34 | 19.38 | 18.94 | 18.99 | 34,202 | -0.23(-1.20%) |
May 29, 2015 | 19.27 | 19.32 | 19.17 | 19.22 | 32,777 | -0.02(-0.10%) |
May 28, 2015 | 19.12 | 19.41 | 19.07 | 19.24 | 59,586 | +0.02(+0.08%) |
May 27, 2015 | 19.08 | 19.37 | 19.07 | 19.23 | 29,620 | +0.06(+0.31%) |
May 26, 2015 | 19.41 | 19.41 | 19.07 | 19.17 | 21,079 | -0.21(-1.09%) |
May 22, 2015 | 19.46 | 19.38 | 19.38 | 19.38 | 30,133 | -0.02(-0.08%) |
May 21, 2015 | 19.18 | 19.59 | 19.18 | 19.39 | 18,193 | +0.07(+0.34%) |
May 20, 2015 | 19.57 | 19.65 | 19.33 | 19.33 | 11,925 | -0.11(-0.57%) |
May 19, 2015 | 19.14 | 19.69 | 19.12 | 19.44 | 16,912 | +0.23(+1.17%) |
May 18, 2015 | 19.10 | 19.46 | 19.10 | 19.21 | 11,011 | +0.05(+0.26%) |
May 15, 2015 | 19.20 | 19.22 | 19.04 | 19.16 | 21,558 | -0.11(-0.55%) |
May 14, 2015 | 19.35 | 19.37 | 19.14 | 19.27 | 14,807 | +0.10(+0.50%) |
May 13, 2015 | 19.41 | 19.43 | 19.10 | 19.17 | 16,701 | -0.13(-0.68%) |
May 12, 2015 | 19.63 | 19.82 | 19.30 | 19.30 | 47,824 | -0.44(-2.23%) |
May 11, 2015 | 19.27 | 19.75 | 19.27 | 19.74 | 17,391 | +0.45(+2.34%) |
May 08, 2015 | 19.29 | 19.38 | 19.22 | 19.29 | 28,038 | +0.14(+0.73%) |
May 07, 2015 | 19.29 | 19.29 | 19.11 | 19.15 | 23,045 | +0.11(+0.58%) |
May 06, 2015 | 19.27 | 19.27 | 18.94 | 19.04 | 14,589 | +0.00(+0.00%) |
May 05, 2015 | 19.32 | 19.46 | 18.94 | 19.04 | 24,262 | -0.33(-1.72%) |
May 04, 2015 | 19.20 | 19.64 | 19.20 | 19.38 | 12,775 | +0.15(+0.79%) |