Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.75 | 20.21 | 19.75 | 20.13 | 163,291 | +0.33(+1.68%) |
Jul 30, 2015 | 19.73 | 19.90 | 19.70 | 19.80 | 205,738 | +0.07(+0.37%) |
Jul 29, 2015 | 19.88 | 19.92 | 19.68 | 19.73 | 40,460 | -0.15(-0.78%) |
Jul 28, 2015 | 20.20 | 20.23 | 19.80 | 19.88 | 113,016 | -0.19(-0.93%) |
Jul 27, 2015 | 20.21 | 20.21 | 19.99 | 20.07 | 309,794 | -0.06(-0.28%) |
Jul 24, 2015 | 19.29 | 20.18 | 19.29 | 20.12 | 248,352 | +0.91(+4.73%) |
Jul 23, 2015 | 19.69 | 19.69 | 19.13 | 19.21 | 50,934 | -0.50(-2.55%) |
Jul 22, 2015 | 19.49 | 19.74 | 19.49 | 19.72 | 127,065 | +0.19(+1.00%) |
Jul 21, 2015 | 19.68 | 20.09 | 19.51 | 19.52 | 54,111 | -0.12(-0.62%) |
Jul 20, 2015 | 19.44 | 19.69 | 19.43 | 19.64 | 95,062 | +0.16(+0.83%) |
Jul 17, 2015 | 19.65 | 19.68 | 19.37 | 19.48 | 49,850 | -0.17(-0.87%) |
Jul 16, 2015 | 19.69 | 19.90 | 19.60 | 19.65 | 87,063 | +0.09(+0.46%) |
Jul 15, 2015 | 19.55 | 19.67 | 19.44 | 19.56 | 80,457 | +0.04(+0.21%) |
Jul 14, 2015 | 19.49 | 19.64 | 19.43 | 19.52 | 140,967 | +0.05(+0.25%) |
Jul 13, 2015 | 19.43 | 19.60 | 19.43 | 19.47 | 91,065 | +0.03(+0.17%) |
Jul 10, 2015 | 19.48 | 19.64 | 19.33 | 19.44 | 57,638 | +0.15(+0.76%) |
Jul 09, 2015 | 19.41 | 19.43 | 19.20 | 19.30 | 70,190 | +0.11(+0.55%) |
Jul 08, 2015 | 19.01 | 19.34 | 18.93 | 19.19 | 128,194 | -0.03(-0.17%) |
Jul 07, 2015 | 19.47 | 19.47 | 19.02 | 19.22 | 47,733 | -0.29(-1.50%) |
Jul 06, 2015 | 19.31 | 19.55 | 19.19 | 19.52 | 50,456 | +0.07(+0.38%) |
Jul 02, 2015 | 19.70 | 19.44 | 19.44 | 19.44 | 53,933 | -0.25(-1.28%) |
Jul 01, 2015 | 19.78 | 19.90 | 19.55 | 19.69 | 88,539 | +0.16(+0.83%) |
Jun 30, 2015 | 19.69 | 19.69 | 19.41 | 19.53 | 105,158 | +0.10(+0.50%) |
Jun 29, 2015 | 19.54 | 19.87 | 19.39 | 19.43 | 152,155 | -0.37(-1.89%) |
Jun 26, 2015 | 20.02 | 20.18 | 19.81 | 19.81 | 500,411 | -0.08(-0.41%) |
Jun 25, 2015 | 20.01 | 20.09 | 19.85 | 19.89 | 98,690 | +0.02(+0.08%) |
Jun 24, 2015 | 19.93 | 20.05 | 19.84 | 19.87 | 91,246 | -0.19(-0.93%) |
Jun 23, 2015 | 20.02 | 20.16 | 19.92 | 20.06 | 210,707 | -0.03(-0.16%) |
Jun 22, 2015 | 20.01 | 20.19 | 19.88 | 20.09 | 53,427 | +0.27(+1.35%) |
Jun 19, 2015 | 19.76 | 20.03 | 19.62 | 19.82 | 157,220 | +0.01(+0.04%) |
Jun 18, 2015 | 19.76 | 19.87 | 19.55 | 19.82 | 89,707 | +0.14(+0.70%) |
Jun 17, 2015 | 20.03 | 20.03 | 19.66 | 19.68 | 38,227 | -0.34(-1.70%) |
Jun 16, 2015 | 19.72 | 20.08 | 19.51 | 20.02 | 38,388 | +0.20(+1.02%) |
Jun 15, 2015 | 19.60 | 19.99 | 19.20 | 19.82 | 68,400 | +0.02(+0.12%) |
Jun 12, 2015 | 19.83 | 19.95 | 19.64 | 19.79 | 35,841 | -0.15(-0.73%) |
Jun 11, 2015 | 19.91 | 20.00 | 19.46 | 19.94 | 33,561 | -0.03(-0.16%) |
Jun 10, 2015 | 19.69 | 20.03 | 19.63 | 19.97 | 83,831 | +0.34(+1.73%) |
Jun 09, 2015 | 19.57 | 19.83 | 19.49 | 19.63 | 57,328 | +0.00(+0.00%) |
Jun 08, 2015 | 19.55 | 19.69 | 19.44 | 19.63 | 42,567 | +0.11(+0.58%) |
Jun 05, 2015 | 19.10 | 19.56 | 18.90 | 19.52 | 142,154 | +0.40(+2.11%) |
Jun 04, 2015 | 19.31 | 19.52 | 19.04 | 19.11 | 39,388 | -0.38(-1.95%) |
Jun 03, 2015 | 19.19 | 19.58 | 19.08 | 19.49 | 65,628 | +0.27(+1.43%) |
Jun 02, 2015 | 19.09 | 19.58 | 19.03 | 19.22 | 69,485 | +0.16(+0.85%) |
Jun 01, 2015 | 19.21 | 19.30 | 18.95 | 19.06 | 84,456 | +0.00(+0.02%) |
May 29, 2015 | 19.08 | 19.25 | 18.95 | 19.05 | 60,607 | -0.10(-0.53%) |
May 28, 2015 | 19.25 | 19.26 | 19.08 | 19.15 | 62,048 | -0.03(-0.17%) |
May 27, 2015 | 19.12 | 19.19 | 19.04 | 19.19 | 86,165 | +0.15(+0.81%) |
May 26, 2015 | 19.23 | 19.30 | 18.84 | 19.03 | 60,864 | -0.36(-1.83%) |
May 22, 2015 | 19.44 | 19.39 | 19.39 | 19.39 | 61,030 | -0.12(-0.62%) |
May 21, 2015 | 19.60 | 19.78 | 19.31 | 19.51 | 39,674 | -0.06(-0.29%) |
May 20, 2015 | 19.43 | 19.65 | 19.28 | 19.56 | 39,888 | +0.17(+0.87%) |
May 19, 2015 | 19.35 | 19.52 | 19.29 | 19.40 | 43,567 | +0.01(+0.04%) |
May 18, 2015 | 19.09 | 19.59 | 19.09 | 19.39 | 65,112 | +0.28(+1.48%) |
May 15, 2015 | 19.26 | 19.52 | 19.02 | 19.10 | 65,201 | -0.22(-1.13%) |
May 14, 2015 | 19.19 | 19.44 | 18.94 | 19.32 | 110,872 | +0.23(+1.23%) |
May 13, 2015 | 18.98 | 19.23 | 18.85 | 19.09 | 49,882 | +0.11(+0.60%) |
May 12, 2015 | 18.13 | 19.04 | 18.95 | 18.98 | 56,355 | +0.02(+0.13%) |
May 11, 2015 | 19.08 | 19.08 | 18.88 | 18.95 | 42,593 | +0.01(+0.04%) |
May 08, 2015 | 19.02 | 19.08 | 18.84 | 18.94 | 27,558 | +0.00(+0.00%) |
May 07, 2015 | 18.77 | 19.10 | 18.77 | 18.94 | 38,627 | +0.09(+0.47%) |
May 06, 2015 | 18.81 | 18.95 | 18.57 | 18.85 | 41,078 | +0.07(+0.39%) |
May 05, 2015 | 18.79 | 19.08 | 18.46 | 18.78 | 63,374 | -0.11(-0.60%) |
May 04, 2015 | 18.71 | 19.00 | 18.71 | 18.89 | 44,267 | +0.17(+0.91%) |