Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.79 | 20.25 | 19.79 | 20.17 | 162,945 | +0.33(+1.68%) |
Jul 30, 2015 | 19.77 | 19.94 | 19.74 | 19.84 | 205,303 | +0.07(+0.37%) |
Jul 29, 2015 | 19.92 | 19.96 | 19.72 | 19.77 | 40,374 | -0.15(-0.78%) |
Jul 28, 2015 | 20.24 | 20.27 | 19.84 | 19.92 | 112,777 | -0.19(-0.93%) |
Jul 27, 2015 | 20.25 | 20.25 | 20.03 | 20.11 | 309,139 | -0.06(-0.28%) |
Jul 24, 2015 | 19.33 | 20.22 | 19.33 | 20.17 | 247,827 | +0.91(+4.73%) |
Jul 23, 2015 | 19.73 | 19.74 | 19.17 | 19.26 | 50,826 | -0.50(-2.55%) |
Jul 22, 2015 | 19.53 | 19.78 | 19.53 | 19.76 | 126,796 | +0.20(+1.00%) |
Jul 21, 2015 | 19.72 | 20.13 | 19.55 | 19.56 | 53,996 | -0.12(-0.62%) |
Jul 20, 2015 | 19.48 | 19.74 | 19.47 | 19.69 | 94,861 | +0.16(+0.83%) |
Jul 17, 2015 | 19.69 | 19.72 | 19.41 | 19.52 | 49,745 | -0.17(-0.87%) |
Jul 16, 2015 | 19.74 | 19.94 | 19.65 | 19.69 | 86,879 | +0.09(+0.46%) |
Jul 15, 2015 | 19.59 | 19.71 | 19.48 | 19.61 | 80,287 | +0.04(+0.21%) |
Jul 14, 2015 | 19.53 | 19.68 | 19.47 | 19.56 | 140,669 | +0.05(+0.25%) |
Jul 13, 2015 | 19.47 | 19.64 | 19.47 | 19.52 | 90,872 | +0.03(+0.17%) |
Jul 10, 2015 | 19.52 | 19.68 | 19.37 | 19.48 | 57,516 | +0.15(+0.76%) |
Jul 09, 2015 | 19.45 | 19.47 | 19.24 | 19.34 | 70,041 | +0.11(+0.55%) |
Jul 08, 2015 | 19.05 | 19.38 | 18.97 | 19.23 | 127,923 | -0.03(-0.17%) |
Jul 07, 2015 | 19.51 | 19.51 | 19.06 | 19.26 | 47,632 | -0.29(-1.50%) |
Jul 06, 2015 | 19.35 | 19.59 | 19.23 | 19.56 | 50,349 | +0.07(+0.38%) |
Jul 02, 2015 | 19.74 | 19.48 | 19.48 | 19.48 | 53,819 | -0.25(-1.28%) |
Jul 01, 2015 | 19.82 | 19.94 | 19.59 | 19.74 | 88,352 | +0.16(+0.83%) |
Jun 30, 2015 | 19.73 | 19.73 | 19.45 | 19.57 | 104,935 | +0.10(+0.50%) |
Jun 29, 2015 | 19.58 | 19.91 | 19.43 | 19.47 | 151,834 | -0.37(-1.89%) |
Jun 26, 2015 | 20.06 | 20.22 | 19.85 | 19.85 | 499,352 | -0.08(-0.41%) |
Jun 25, 2015 | 20.05 | 20.13 | 19.89 | 19.93 | 98,481 | +0.02(+0.08%) |
Jun 24, 2015 | 19.97 | 20.09 | 19.88 | 19.91 | 91,053 | -0.19(-0.93%) |
Jun 23, 2015 | 20.06 | 20.20 | 19.96 | 20.10 | 210,261 | -0.03(-0.16%) |
Jun 22, 2015 | 20.05 | 20.23 | 19.92 | 20.13 | 53,314 | +0.27(+1.35%) |
Jun 19, 2015 | 19.80 | 20.08 | 19.66 | 19.87 | 156,887 | +0.01(+0.04%) |
Jun 18, 2015 | 19.80 | 19.91 | 19.59 | 19.86 | 89,517 | +0.14(+0.70%) |
Jun 17, 2015 | 20.07 | 20.07 | 19.70 | 19.72 | 38,146 | -0.34(-1.70%) |
Jun 16, 2015 | 19.76 | 20.13 | 19.55 | 20.06 | 38,307 | +0.20(+1.02%) |
Jun 15, 2015 | 19.64 | 20.03 | 19.24 | 19.86 | 68,256 | +0.02(+0.12%) |
Jun 12, 2015 | 19.87 | 19.99 | 19.68 | 19.83 | 35,766 | -0.15(-0.73%) |
Jun 11, 2015 | 19.95 | 20.04 | 19.50 | 19.98 | 33,490 | -0.03(-0.16%) |
Jun 10, 2015 | 19.74 | 20.07 | 19.67 | 20.01 | 83,654 | +0.34(+1.73%) |
Jun 09, 2015 | 19.61 | 19.87 | 19.53 | 19.67 | 57,207 | +0.00(+0.00%) |
Jun 08, 2015 | 19.59 | 19.73 | 19.48 | 19.67 | 42,477 | +0.11(+0.58%) |
Jun 05, 2015 | 19.14 | 19.60 | 18.94 | 19.56 | 141,853 | +0.40(+2.11%) |
Jun 04, 2015 | 19.35 | 19.56 | 19.08 | 19.15 | 39,305 | -0.38(-1.95%) |
Jun 03, 2015 | 19.23 | 19.62 | 19.12 | 19.53 | 65,490 | +0.28(+1.43%) |
Jun 02, 2015 | 19.13 | 19.62 | 19.07 | 19.26 | 69,338 | +0.16(+0.85%) |
Jun 01, 2015 | 19.25 | 19.34 | 18.99 | 19.10 | 84,278 | +0.00(+0.02%) |
May 29, 2015 | 19.12 | 19.29 | 18.99 | 19.09 | 60,479 | -0.10(-0.53%) |
May 28, 2015 | 19.29 | 19.30 | 19.12 | 19.19 | 61,917 | -0.03(-0.17%) |
May 27, 2015 | 19.16 | 19.23 | 19.08 | 19.23 | 85,982 | +0.15(+0.81%) |
May 26, 2015 | 19.27 | 19.34 | 18.88 | 19.07 | 60,735 | -0.36(-1.83%) |
May 22, 2015 | 19.48 | 19.43 | 19.43 | 19.43 | 60,900 | -0.12(-0.62%) |
May 21, 2015 | 19.64 | 19.82 | 19.36 | 19.55 | 39,590 | -0.06(-0.29%) |
May 20, 2015 | 19.47 | 19.69 | 19.32 | 19.61 | 39,804 | +0.17(+0.87%) |
May 19, 2015 | 19.40 | 19.56 | 19.33 | 19.44 | 43,475 | +0.01(+0.04%) |
May 18, 2015 | 19.13 | 19.63 | 19.13 | 19.43 | 64,975 | +0.28(+1.48%) |
May 15, 2015 | 19.30 | 19.57 | 19.06 | 19.14 | 65,063 | -0.22(-1.13%) |
May 14, 2015 | 19.23 | 19.48 | 18.98 | 19.36 | 110,638 | +0.23(+1.23%) |
May 13, 2015 | 19.02 | 19.27 | 18.89 | 19.13 | 49,776 | +0.11(+0.60%) |
May 12, 2015 | 18.17 | 19.08 | 18.99 | 19.02 | 56,236 | +0.02(+0.13%) |
May 11, 2015 | 19.12 | 19.12 | 18.92 | 18.99 | 42,503 | +0.01(+0.04%) |
May 08, 2015 | 19.06 | 19.12 | 18.88 | 18.98 | 27,500 | +0.00(+0.00%) |
May 07, 2015 | 18.80 | 19.14 | 18.80 | 18.98 | 38,545 | +0.09(+0.47%) |
May 06, 2015 | 18.85 | 18.99 | 18.61 | 18.89 | 40,991 | +0.07(+0.39%) |
May 05, 2015 | 18.83 | 19.12 | 18.50 | 18.82 | 63,240 | -0.11(-0.60%) |
May 04, 2015 | 18.75 | 19.04 | 18.75 | 18.93 | 44,173 | +0.17(+0.91%) |