Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.56 | 19.93 | 19.54 | 19.69 | 114,767 | +0.08(+0.39%) |
Jul 30, 2015 | 19.51 | 19.84 | 19.49 | 19.61 | 69,082 | +0.01(+0.04%) |
Jul 29, 2015 | 19.47 | 19.66 | 19.43 | 19.60 | 67,427 | +0.04(+0.19%) |
Jul 28, 2015 | 19.71 | 20.01 | 19.48 | 19.56 | 98,473 | -0.10(-0.50%) |
Jul 27, 2015 | 18.91 | 19.75 | 18.85 | 19.66 | 122,380 | +0.37(+1.93%) |
Jul 24, 2015 | 19.41 | 19.66 | 19.25 | 19.29 | 144,887 | -0.20(-1.01%) |
Jul 23, 2015 | 20.04 | 20.04 | 19.40 | 19.49 | 95,011 | -0.49(-2.43%) |
Jul 22, 2015 | 20.07 | 20.25 | 19.93 | 19.97 | 65,265 | -0.11(-0.53%) |
Jul 21, 2015 | 20.20 | 20.44 | 20.00 | 20.08 | 77,641 | -0.23(-1.12%) |
Jul 20, 2015 | 20.60 | 20.73 | 20.21 | 20.31 | 76,819 | -0.24(-1.18%) |
Jul 17, 2015 | 20.85 | 20.85 | 20.54 | 20.55 | 70,495 | -0.24(-1.17%) |
Jul 16, 2015 | 20.69 | 20.98 | 20.69 | 20.79 | 69,073 | +0.14(+0.70%) |
Jul 15, 2015 | 20.66 | 20.72 | 20.54 | 20.65 | 60,689 | +0.02(+0.11%) |
Jul 14, 2015 | 20.61 | 20.78 | 20.54 | 20.63 | 63,979 | -0.05(-0.22%) |
Jul 13, 2015 | 20.65 | 20.86 | 20.54 | 20.67 | 79,354 | +0.07(+0.33%) |
Jul 10, 2015 | 20.43 | 20.72 | 20.43 | 20.60 | 88,539 | +0.28(+1.38%) |
Jul 09, 2015 | 20.69 | 20.71 | 20.24 | 20.32 | 90,160 | -0.22(-1.07%) |
Jul 08, 2015 | 20.60 | 20.85 | 20.45 | 20.54 | 78,593 | -0.24(-1.13%) |
Jul 07, 2015 | 20.60 | 20.86 | 20.51 | 20.78 | 89,078 | +0.24(+1.15%) |
Jul 06, 2015 | 20.33 | 20.63 | 20.26 | 20.54 | 123,127 | +0.01(+0.04%) |
Jul 02, 2015 | 20.41 | 20.54 | 20.54 | 20.54 | 80,582 | +0.24(+1.16%) |
Jul 01, 2015 | 20.25 | 20.32 | 20.13 | 20.30 | 126,935 | +0.10(+0.49%) |
Jun 30, 2015 | 20.46 | 20.55 | 20.13 | 20.20 | 112,866 | -0.17(-0.86%) |
Jun 29, 2015 | 20.54 | 20.75 | 20.35 | 20.38 | 129,596 | -0.20(-0.96%) |
Jun 26, 2015 | 20.48 | 20.63 | 20.38 | 20.57 | 244,559 | +0.07(+0.33%) |
Jun 25, 2015 | 20.57 | 20.57 | 20.35 | 20.51 | 77,671 | +0.04(+0.19%) |
Jun 24, 2015 | 20.71 | 20.73 | 20.42 | 20.47 | 100,103 | -0.24(-1.14%) |
Jun 23, 2015 | 20.77 | 20.77 | 20.52 | 20.70 | 77,140 | -0.10(-0.47%) |
Jun 22, 2015 | 20.91 | 20.91 | 20.67 | 20.80 | 74,814 | +0.05(+0.26%) |
Jun 19, 2015 | 21.07 | 21.20 | 20.72 | 20.75 | 225,046 | -0.31(-1.48%) |
Jun 18, 2015 | 20.62 | 21.12 | 20.54 | 21.06 | 130,359 | +0.44(+2.14%) |
Jun 17, 2015 | 20.67 | 20.76 | 20.47 | 20.62 | 80,785 | +0.05(+0.22%) |
Jun 16, 2015 | 20.51 | 20.62 | 20.27 | 20.57 | 91,565 | +0.20(+0.97%) |
Jun 15, 2015 | 20.38 | 20.38 | 20.16 | 20.38 | 130,936 | -0.07(-0.33%) |
Jun 12, 2015 | 20.46 | 20.57 | 20.27 | 20.44 | 95,469 | -0.11(-0.52%) |
Jun 11, 2015 | 20.63 | 20.63 | 20.35 | 20.55 | 92,291 | +0.05(+0.22%) |
Jun 10, 2015 | 20.07 | 20.56 | 20.02 | 20.51 | 155,262 | +0.63(+3.17%) |
Jun 09, 2015 | 19.97 | 20.06 | 19.85 | 19.88 | 77,117 | -0.12(-0.61%) |
Jun 08, 2015 | 20.14 | 20.15 | 19.97 | 20.00 | 69,460 | -0.14(-0.68%) |
Jun 05, 2015 | 20.20 | 20.20 | 19.86 | 20.13 | 128,516 | +0.05(+0.26%) |
Jun 04, 2015 | 20.35 | 20.44 | 20.01 | 20.08 | 106,473 | -0.40(-1.97%) |
Jun 03, 2015 | 20.48 | 20.57 | 20.36 | 20.48 | 149,066 | +0.01(+0.04%) |
Jun 02, 2015 | 20.51 | 20.70 | 20.48 | 20.48 | 110,326 | -0.17(-0.81%) |
Jun 01, 2015 | 20.51 | 20.75 | 20.39 | 20.64 | 102,959 | +0.12(+0.59%) |
May 29, 2015 | 20.75 | 20.80 | 20.35 | 20.52 | 100,798 | -0.31(-1.49%) |
May 28, 2015 | 20.51 | 20.91 | 20.44 | 20.83 | 96,359 | +0.30(+1.44%) |
May 27, 2015 | 20.32 | 20.60 | 20.32 | 20.54 | 75,326 | +0.17(+0.82%) |
May 26, 2015 | 20.47 | 20.51 | 20.32 | 20.37 | 129,669 | -0.12(-0.59%) |
May 22, 2015 | 20.57 | 20.49 | 20.49 | 20.49 | 111,920 | -0.11(-0.55%) |
May 21, 2015 | 20.68 | 20.70 | 20.53 | 20.60 | 89,687 | +0.00(+0.00%) |
May 20, 2015 | 20.66 | 20.68 | 20.52 | 20.60 | 72,223 | +0.10(+0.48%) |
May 19, 2015 | 20.57 | 20.61 | 20.38 | 20.51 | 92,308 | +0.00(+0.00%) |
May 18, 2015 | 20.53 | 20.60 | 20.35 | 20.51 | 95,414 | +0.02(+0.11%) |
May 15, 2015 | 20.49 | 20.69 | 20.35 | 20.48 | 113,621 | -0.06(-0.30%) |
May 14, 2015 | 20.28 | 20.67 | 20.28 | 20.54 | 124,786 | +0.22(+1.08%) |
May 13, 2015 | 20.61 | 20.73 | 20.28 | 20.32 | 110,955 | -0.25(-1.19%) |
May 12, 2015 | 20.77 | 20.78 | 20.43 | 20.57 | 97,694 | -0.24(-1.15%) |
May 11, 2015 | 20.82 | 21.09 | 20.67 | 20.81 | 137,583 | -0.02(-0.07%) |
May 08, 2015 | 20.63 | 21.11 | 20.56 | 20.82 | 212,011 | +0.12(+0.58%) |
May 07, 2015 | 20.57 | 20.91 | 20.56 | 20.70 | 183,941 | -0.19(-0.90%) |
May 06, 2015 | 20.79 | 21.12 | 20.43 | 20.89 | 342,229 | -0.33(-1.56%) |
May 05, 2015 | 21.72 | 22.07 | 20.94 | 21.22 | 230,003 | -1.16(-5.20%) |
May 04, 2015 | 22.44 | 22.74 | 22.29 | 22.39 | 87,472 | +0.05(+0.20%) |