Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.32 | 20.50 | 20.14 | 20.37 | 3,000 | +0.36(+1.78%) |
Jul 29, 2015 | 20.01 | 20.01 | 20.01 | 20.01 | 131 | -0.74(-3.55%) |
Jul 28, 2015 | 21.07 | 21.08 | 20.51 | 20.75 | 2,697 | +0.17(+0.81%) |
Jul 27, 2015 | 20.58 | 20.60 | 20.51 | 20.58 | 1,911 | +0.00(+0.00%) |
Jul 24, 2015 | 20.49 | 20.81 | 19.97 | 20.58 | 14,746 | +0.08(+0.37%) |
Jul 23, 2015 | 20.62 | 20.62 | 20.51 | 20.51 | 606 | +0.00(+0.00%) |
Jul 22, 2015 | 20.51 | 20.51 | 20.51 | 20.51 | 625 | +0.07(+0.33%) |
Jul 21, 2015 | 20.51 | 20.51 | 19.95 | 20.44 | 6,088 | -0.21(-1.03%) |
Jul 20, 2015 | 20.65 | 20.65 | 20.65 | 20.65 | 442 | -0.08(-0.40%) |
Jul 17, 2015 | 20.73 | 21.03 | 20.13 | 20.73 | 1,739 | +0.57(+2.82%) |
Jul 15, 2015 | 20.13 | 20.17 | 20.13 | 20.16 | 1,394 | +0.11(+0.53%) |
Jul 14, 2015 | 20.13 | 20.13 | 20.06 | 20.06 | 874 | -0.17(-0.86%) |
Jul 13, 2015 | 20.23 | 20.26 | 19.44 | 20.23 | 26,142 | +0.03(+0.15%) |
Jul 10, 2015 | 21.11 | 21.11 | 20.20 | 20.20 | 2,422 | -0.27(-1.30%) |
Jul 09, 2015 | 20.13 | 20.51 | 20.13 | 20.47 | 1,460 | +0.36(+1.81%) |
Jul 08, 2015 | 19.91 | 20.92 | 19.74 | 20.10 | 66,883 | +0.38(+1.93%) |
Jul 07, 2015 | 19.75 | 19.75 | 19.37 | 19.72 | 14,784 | -0.01(-0.04%) |
Jul 06, 2015 | 19.61 | 19.73 | 19.22 | 19.73 | 7,537 | +0.15(+0.78%) |
Jul 02, 2015 | 19.37 | 19.58 | 19.58 | 19.58 | 48,585 | -0.02(-0.08%) |
Jul 01, 2015 | 19.49 | 19.82 | 19.14 | 19.59 | 20,716 | +0.05(+0.27%) |
Jun 30, 2015 | 19.34 | 22.45 | 19.24 | 19.54 | 84,910 | +0.25(+1.30%) |
Jun 29, 2015 | 20.12 | 20.12 | 19.06 | 19.29 | 19,012 | -0.08(-0.39%) |
Jun 26, 2015 | 19.58 | 19.58 | 19.18 | 19.37 | 2,234 | -0.19(-0.97%) |
Jun 25, 2015 | 18.93 | 19.75 | 18.93 | 19.56 | 50,349 | +0.47(+2.47%) |
Jun 24, 2015 | 19.14 | 19.14 | 18.90 | 19.09 | 29,650 | +0.01(+0.04%) |
Jun 23, 2015 | 19.06 | 19.14 | 18.99 | 19.08 | 5,229 | -0.08(-0.40%) |
Jun 22, 2015 | 19.15 | 19.34 | 18.84 | 19.15 | 60,909 | -0.07(-0.36%) |
Jun 19, 2015 | 18.84 | 19.27 | 18.80 | 19.22 | 24,068 | +0.39(+2.06%) |
Jun 18, 2015 | 19.06 | 19.74 | 18.80 | 18.84 | 98,913 | -0.02(-0.12%) |
Jun 17, 2015 | 18.96 | 19.14 | 18.80 | 18.86 | 10,771 | -0.11(-0.60%) |
Jun 12, 2015 | 18.83 | 18.97 | 18.97 | 18.97 | 921 | -0.02(-0.08%) |
Jun 11, 2015 | 18.99 | 18.99 | 18.99 | 18.99 | 131 | +0.17(+0.93%) |
Jun 10, 2015 | 18.80 | 19.10 | 18.80 | 18.81 | 1,353 | -0.08(-0.40%) |
Jun 09, 2015 | 18.99 | 18.99 | 18.89 | 18.89 | 790 | +0.11(+0.56%) |
Jun 05, 2015 | 18.65 | 18.78 | 18.78 | 18.78 | 128 | -0.17(-0.91%) |
Jun 04, 2015 | 19.08 | 19.31 | 18.96 | 18.96 | 4,206 | +0.04(+0.20%) |
Jun 03, 2015 | 18.80 | 18.93 | 18.75 | 18.92 | 7,199 | +0.11(+0.60%) |
Jun 02, 2015 | 18.65 | 18.80 | 18.63 | 18.80 | 1,859 | +0.15(+0.81%) |
Jun 01, 2015 | 18.65 | 18.65 | 18.65 | 18.65 | 390 | -0.32(-1.67%) |
May 29, 2015 | 18.82 | 18.97 | 18.80 | 18.97 | 3,650 | +0.34(+1.82%) |
May 28, 2015 | 18.50 | 18.62 | 18.50 | 18.63 | 870 | -0.16(-0.84%) |
May 27, 2015 | 18.51 | 18.82 | 18.51 | 18.79 | 2,648 | +0.08(+0.40%) |
May 26, 2015 | 18.59 | 18.82 | 18.57 | 18.71 | 16,998 | -0.08(-0.44%) |
May 22, 2015 | 18.79 | 18.80 | 18.80 | 18.80 | 265 | -0.11(-0.60%) |
May 21, 2015 | 19.00 | 19.03 | 18.69 | 18.91 | 15,065 | +0.28(+1.50%) |
May 20, 2015 | 18.46 | 18.63 | 18.45 | 18.63 | 7,947 | +0.18(+0.98%) |
May 19, 2015 | 18.72 | 18.72 | 18.42 | 18.45 | 5,981 | -0.26(-1.41%) |
May 18, 2015 | 18.71 | 18.71 | 18.71 | 18.71 | 630 | +0.01(+0.04%) |
May 15, 2015 | 18.71 | 18.71 | 18.71 | 18.71 | 253 | -0.08(-0.44%) |
May 13, 2015 | 18.82 | 18.79 | 18.79 | 18.79 | 81 | -0.07(-0.39%) |
May 12, 2015 | 18.83 | 18.88 | 18.53 | 18.86 | 13,291 | +0.23(+1.25%) |
May 11, 2015 | 18.63 | 18.70 | 18.62 | 18.63 | 4,921 | -0.15(-0.80%) |
May 08, 2015 | 18.66 | 18.90 | 18.66 | 18.78 | 6,190 | -0.11(-0.60%) |
May 04, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 167 | +0.08(+0.40%) |