Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.09 | 19.35 | 19.09 | 19.18 | 15,831 | +0.00(+0.00%) |
Jul 30, 2015 | 19.07 | 19.24 | 19.07 | 19.18 | 11,995 | -0.06(-0.31%) |
Jul 29, 2015 | 19.09 | 19.31 | 19.09 | 19.24 | 7,469 | +0.03(+0.15%) |
Jul 28, 2015 | 19.13 | 19.24 | 19.13 | 19.21 | 23,198 | +0.00(+0.02%) |
Jul 27, 2015 | 19.19 | 19.27 | 19.18 | 19.21 | 111,643 | -0.05(-0.24%) |
Jul 24, 2015 | 19.27 | 19.30 | 19.24 | 19.25 | 15,741 | -0.09(-0.46%) |
Jul 23, 2015 | 19.48 | 19.48 | 19.34 | 19.34 | 491,728 | -0.14(-0.70%) |
Jul 22, 2015 | 19.38 | 19.53 | 19.38 | 19.48 | 14,603 | -0.08(-0.39%) |
Jul 21, 2015 | 19.50 | 19.58 | 19.50 | 19.56 | 16,348 | -0.01(-0.08%) |
Jul 20, 2015 | 19.56 | 19.57 | 19.46 | 19.57 | 6,583 | +0.01(+0.04%) |
Jul 17, 2015 | 19.64 | 19.66 | 19.55 | 19.56 | 6,603 | -0.14(-0.71%) |
Jul 16, 2015 | 19.77 | 19.77 | 19.62 | 19.70 | 42,276 | +0.07(+0.37%) |
Jul 15, 2015 | 19.53 | 19.72 | 19.53 | 19.63 | 36,517 | -0.05(-0.26%) |
Jul 14, 2015 | 19.67 | 19.76 | 19.65 | 19.68 | 9,228 | +0.01(+0.04%) |
Jul 13, 2015 | 19.61 | 19.73 | 19.60 | 19.67 | 69,007 | +0.07(+0.37%) |
Jul 10, 2015 | 19.60 | 19.72 | 19.59 | 19.60 | 5,131 | +0.05(+0.23%) |
Jul 09, 2015 | 19.69 | 19.69 | 19.49 | 19.55 | 7,002 | +0.01(+0.05%) |
Jul 08, 2015 | 19.25 | 19.54 | 19.25 | 19.54 | 6,120 | +0.02(+0.13%) |
Jul 07, 2015 | 19.60 | 19.60 | 19.44 | 19.52 | 124,470 | -0.17(-0.85%) |
Jul 06, 2015 | 19.60 | 19.69 | 19.60 | 19.69 | 35,964 | -0.12(-0.59%) |
Jul 02, 2015 | 19.71 | 19.80 | 19.80 | 19.80 | 13,673 | +0.09(+0.45%) |
Jul 01, 2015 | 19.79 | 19.79 | 19.08 | 19.72 | 10,225 | -0.09(-0.44%) |
Jun 30, 2015 | 19.66 | 19.80 | 19.66 | 19.80 | 10,122 | +0.02(+0.12%) |
Jun 29, 2015 | 19.74 | 19.78 | 19.62 | 19.78 | 4,329 | -0.01(-0.05%) |
Jun 26, 2015 | 19.84 | 19.84 | 19.76 | 19.79 | 14,908 | -0.14(-0.69%) |
Jun 25, 2015 | 19.91 | 19.96 | 19.87 | 19.93 | 3,272 | -0.00(-0.01%) |
Jun 24, 2015 | 19.85 | 19.97 | 19.82 | 19.93 | 19,109 | -0.07(-0.34%) |
Jun 23, 2015 | 19.97 | 20.07 | 19.87 | 20.00 | 14,544 | -0.04(-0.21%) |
Jun 22, 2015 | 20.20 | 20.20 | 19.98 | 20.04 | 25,225 | +0.15(+0.74%) |
Jun 19, 2015 | 20.37 | 20.37 | 19.89 | 19.89 | 454,123 | -0.04(-0.18%) |
Jun 18, 2015 | 19.79 | 20.11 | 19.79 | 19.93 | 4,669 | +0.06(+0.29%) |
Jun 17, 2015 | 19.86 | 19.89 | 19.75 | 19.87 | 6,938 | +0.01(+0.04%) |
Jun 16, 2015 | 19.75 | 19.87 | 19.75 | 19.86 | 11,494 | +0.07(+0.33%) |
Jun 15, 2015 | 19.88 | 19.88 | 19.74 | 19.80 | 3,192 | -0.01(-0.07%) |
Jun 12, 2015 | 19.82 | 19.82 | 19.69 | 19.81 | 2,420 | -0.01(-0.07%) |
Jun 11, 2015 | 19.74 | 19.83 | 19.73 | 19.83 | 29,461 | -0.09(-0.44%) |
Jun 10, 2015 | 19.86 | 19.92 | 19.78 | 19.91 | 4,114 | +0.17(+0.85%) |
Jun 09, 2015 | 19.39 | 19.80 | 19.39 | 19.75 | 14,635 | +0.12(+0.63%) |
Jun 08, 2015 | 19.88 | 19.88 | 19.60 | 19.62 | 32,882 | -0.18(-0.92%) |
Jun 05, 2015 | 19.62 | 19.80 | 19.56 | 19.80 | 7,643 | -0.01(-0.04%) |
Jun 04, 2015 | 20.10 | 20.10 | 19.78 | 19.81 | 4,149 | -0.09(-0.44%) |
Jun 03, 2015 | 20.24 | 20.24 | 19.90 | 19.90 | 15,272 | -0.10(-0.51%) |
Jun 02, 2015 | 19.89 | 20.02 | 19.89 | 20.00 | 10,390 | +0.08(+0.41%) |
Jun 01, 2015 | 20.07 | 20.07 | 19.83 | 19.92 | 52,771 | -0.06(-0.30%) |
May 29, 2015 | 19.62 | 20.02 | 19.62 | 19.98 | 10,776 | -0.05(-0.25%) |
May 28, 2015 | 20.00 | 20.03 | 19.81 | 20.03 | 8,025 | +0.04(+0.18%) |
May 27, 2015 | 20.02 | 20.02 | 19.92 | 19.99 | 14,351 | +0.01(+0.07%) |
May 26, 2015 | 20.18 | 20.18 | 19.97 | 19.98 | 27,614 | -0.22(-1.09%) |
May 22, 2015 | 20.22 | 20.20 | 20.20 | 20.20 | 11,349 | -0.12(-0.61%) |
May 21, 2015 | 20.26 | 20.42 | 20.26 | 20.32 | 24,143 | +0.04(+0.18%) |
May 20, 2015 | 20.23 | 20.37 | 20.20 | 20.29 | 5,722 | -0.10(-0.50%) |
May 19, 2015 | 20.38 | 20.41 | 20.31 | 20.39 | 6,209 | -0.12(-0.61%) |
May 18, 2015 | 20.22 | 20.53 | 20.22 | 20.51 | 16,233 | -0.03(-0.14%) |
May 15, 2015 | 20.55 | 20.55 | 20.43 | 20.54 | 3,775 | +0.07(+0.32%) |
May 14, 2015 | 20.43 | 20.49 | 20.40 | 20.48 | 2,211 | +0.19(+0.94%) |
May 13, 2015 | 20.32 | 20.36 | 20.29 | 20.29 | 11,194 | +0.05(+0.25%) |
May 12, 2015 | 20.18 | 20.32 | 20.18 | 20.24 | 18,573 | +0.05(+0.25%) |
May 11, 2015 | 20.41 | 20.41 | 20.18 | 20.18 | 3,862 | -0.18(-0.90%) |
May 08, 2015 | 20.42 | 20.43 | 20.34 | 20.37 | 15,083 | +0.10(+0.51%) |
May 07, 2015 | 20.33 | 20.33 | 20.18 | 20.27 | 11,338 | -0.09(-0.43%) |
May 06, 2015 | 20.11 | 20.39 | 20.11 | 20.35 | 10,943 | +0.04(+0.18%) |
May 05, 2015 | 20.26 | 20.33 | 20.24 | 20.32 | 57,916 | +0.04(+0.22%) |
May 04, 2015 | 20.38 | 20.38 | 20.23 | 20.27 | 13,616 | -0.10(-0.47%) |