Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.12 | 19.17 | 19.12 | 19.14 | 120,326 | +0.02(+0.12%) |
Jul 30, 2015 | 19.12 | 19.14 | 19.11 | 19.12 | 108,073 | +0.00(+0.00%) |
Jul 29, 2015 | 19.11 | 19.14 | 19.10 | 19.12 | 126,866 | +0.01(+0.04%) |
Jul 28, 2015 | 19.10 | 19.14 | 19.10 | 19.11 | 95,992 | -0.03(-0.16%) |
Jul 27, 2015 | 19.14 | 19.16 | 19.12 | 19.14 | 160,043 | +0.00(+0.00%) |
Jul 24, 2015 | 19.15 | 19.16 | 19.13 | 19.14 | 67,476 | +0.00(+0.03%) |
Jul 23, 2015 | 19.13 | 19.16 | 19.12 | 19.14 | 184,356 | +0.00(+0.02%) |
Jul 22, 2015 | 19.14 | 19.17 | 19.13 | 19.14 | 47,317 | -0.02(-0.08%) |
Jul 21, 2015 | 19.11 | 19.17 | 19.11 | 19.15 | 189,760 | +0.03(+0.16%) |
Jul 20, 2015 | 19.12 | 19.15 | 19.11 | 19.12 | 71,503 | -0.03(-0.16%) |
Jul 17, 2015 | 19.14 | 19.17 | 19.14 | 19.15 | 455,984 | -0.02(-0.12%) |
Jul 16, 2015 | 19.14 | 19.19 | 19.14 | 19.17 | 136,710 | +0.01(+0.04%) |
Jul 15, 2015 | 19.18 | 19.18 | 19.15 | 19.17 | 53,151 | +0.00(+0.00%) |
Jul 14, 2015 | 19.23 | 19.23 | 19.16 | 19.17 | 134,097 | +0.00(+0.00%) |
Jul 13, 2015 | 19.17 | 19.18 | 19.14 | 19.17 | 49,047 | -0.01(-0.04%) |
Jul 10, 2015 | 19.22 | 19.23 | 19.16 | 19.17 | 123,451 | -0.03(-0.16%) |
Jul 09, 2015 | 19.22 | 19.24 | 19.21 | 19.21 | 112,996 | -0.02(-0.12%) |
Jul 08, 2015 | 19.24 | 19.24 | 19.21 | 19.23 | 136,308 | +0.01(+0.04%) |
Jul 07, 2015 | 19.27 | 19.27 | 19.22 | 19.22 | 68,515 | -0.02(-0.11%) |
Jul 06, 2015 | 19.24 | 19.25 | 19.22 | 19.24 | 121,210 | -0.00(-0.01%) |
Jul 02, 2015 | 19.21 | 19.24 | 19.24 | 19.24 | 155,245 | +0.05(+0.29%) |
Jul 01, 2015 | 19.19 | 19.21 | 19.16 | 19.19 | 176,345 | -0.03(-0.16%) |
Jun 30, 2015 | 19.21 | 19.24 | 19.19 | 19.22 | 354,460 | +0.02(+0.12%) |
Jun 29, 2015 | 19.17 | 19.22 | 19.17 | 19.20 | 144,877 | +0.03(+0.16%) |
Jun 26, 2015 | 19.14 | 19.19 | 19.14 | 19.17 | 83,141 | -0.02(-0.08%) |
Jun 25, 2015 | 19.16 | 19.19 | 19.16 | 19.18 | 126,446 | +0.00(+0.00%) |
Jun 24, 2015 | 19.19 | 19.21 | 19.17 | 19.18 | 92,033 | -0.02(-0.08%) |
Jun 23, 2015 | 19.15 | 19.21 | 19.15 | 19.20 | 69,419 | +0.00(+0.00%) |
Jun 22, 2015 | 19.19 | 19.22 | 19.17 | 19.20 | 117,376 | -0.02(-0.08%) |
Jun 19, 2015 | 19.24 | 19.24 | 19.20 | 19.21 | 258,922 | +0.00(+0.00%) |
Jun 18, 2015 | 19.21 | 19.24 | 19.20 | 19.21 | 87,355 | -0.01(-0.04%) |
Jun 17, 2015 | 19.18 | 19.23 | 19.11 | 19.22 | 71,672 | +0.03(+0.17%) |
Jun 16, 2015 | 19.16 | 19.21 | 19.16 | 19.19 | 100,970 | +0.04(+0.20%) |
Jun 15, 2015 | 19.18 | 19.18 | 19.14 | 19.15 | 240,058 | +0.01(+0.04%) |
Jun 12, 2015 | 19.14 | 19.17 | 19.14 | 19.14 | 87,948 | +0.01(+0.04%) |
Jun 11, 2015 | 19.13 | 19.16 | 19.12 | 19.14 | 86,048 | +0.01(+0.04%) |
Jun 10, 2015 | 19.13 | 19.17 | 19.12 | 19.13 | 87,219 | +0.00(+0.00%) |
Jun 09, 2015 | 19.14 | 19.16 | 19.13 | 19.13 | 95,208 | -0.01(-0.04%) |
Jun 08, 2015 | 19.15 | 19.17 | 19.14 | 19.14 | 90,567 | +0.01(+0.04%) |
Jun 05, 2015 | 19.08 | 19.14 | 19.08 | 19.13 | 45,757 | -0.02(-0.08%) |
Jun 04, 2015 | 19.14 | 19.17 | 19.14 | 19.14 | 78,166 | -0.01(-0.04%) |
Jun 03, 2015 | 19.16 | 19.17 | 19.13 | 19.15 | 98,228 | -0.02(-0.12%) |
Jun 02, 2015 | 19.18 | 19.19 | 19.15 | 19.17 | 174,400 | +0.00(+0.00%) |
Jun 01, 2015 | 19.21 | 19.23 | 19.17 | 19.17 | 204,307 | -0.04(-0.20%) |
May 29, 2015 | 19.21 | 19.24 | 19.19 | 19.21 | 202,652 | +0.04(+0.20%) |
May 28, 2015 | 19.18 | 19.18 | 19.16 | 19.17 | 92,662 | +0.00(+0.00%) |
May 27, 2015 | 19.17 | 19.18 | 19.15 | 19.17 | 107,825 | -0.01(-0.04%) |
May 26, 2015 | 19.23 | 19.23 | 19.18 | 19.18 | 182,991 | -0.02(-0.08%) |
May 22, 2015 | 19.21 | 19.20 | 19.20 | 19.20 | 120,717 | -0.01(-0.04%) |
May 21, 2015 | 19.22 | 19.23 | 19.20 | 19.21 | 98,826 | +0.02(+0.12%) |
May 20, 2015 | 19.17 | 19.21 | 19.17 | 19.18 | 143,853 | +0.01(+0.04%) |
May 19, 2015 | 19.18 | 19.19 | 19.15 | 19.17 | 121,574 | -0.05(-0.24%) |
May 18, 2015 | 19.20 | 19.24 | 19.19 | 19.22 | 268,065 | -0.01(-0.04%) |
May 15, 2015 | 19.21 | 19.24 | 19.20 | 19.23 | 173,127 | +0.02(+0.08%) |
May 14, 2015 | 19.18 | 19.23 | 19.18 | 19.21 | 123,956 | +0.02(+0.08%) |
May 13, 2015 | 19.21 | 19.21 | 19.18 | 19.20 | 254,696 | +0.02(+0.08%) |
May 12, 2015 | 19.16 | 19.18 | 19.14 | 19.18 | 129,992 | +0.02(+0.08%) |
May 11, 2015 | 19.17 | 19.20 | 19.14 | 19.17 | 112,346 | -0.04(-0.20%) |
May 08, 2015 | 19.20 | 19.25 | 19.18 | 19.21 | 140,239 | +0.03(+0.16%) |
May 07, 2015 | 19.17 | 19.21 | 19.14 | 19.17 | 97,847 | +0.01(+0.04%) |
May 06, 2015 | 19.20 | 19.21 | 19.17 | 19.17 | 87,613 | -0.03(-0.16%) |
May 05, 2015 | 19.24 | 19.24 | 19.18 | 19.20 | 232,774 | +0.02(+0.08%) |
May 04, 2015 | 19.21 | 19.24 | 19.18 | 19.18 | 204,731 | -0.02(-0.08%) |