Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.38 | 19.38 | 19.38 | 0 | -0.01(-0.05%) | |
Jul 30, 2015 | 19.38 | 19.39 | 19.38 | 19.39 | 20,724 | +0.02(+0.10%) |
Jul 29, 2015 | 19.37 | 19.39 | 19.36 | 19.37 | 16,622 | -0.01(-0.05%) |
Jul 28, 2015 | 19.43 | 19.43 | 19.38 | 19.38 | 17,282 | -0.10(-0.51%) |
Jul 27, 2015 | 19.51 | 19.51 | 19.46 | 19.48 | 20,381 | -0.01(-0.05%) |
Jul 24, 2015 | 19.52 | 19.52 | 19.48 | 19.49 | 23,783 | -0.02(-0.10%) |
Jul 23, 2015 | 19.49 | 19.51 | 19.48 | 19.51 | 21,292 | +0.02(+0.10%) |
Jul 22, 2015 | 19.47 | 19.49 | 19.45 | 19.49 | 21,224 | +0.00(+0.00%) |
Jul 21, 2015 | 19.48 | 19.50 | 19.48 | 19.49 | 19,827 | +0.01(+0.05%) |
Jul 20, 2015 | 19.48 | 19.48 | 19.47 | 19.48 | 8,364 | -0.01(-0.05%) |
Jul 17, 2015 | 19.48 | 19.49 | 19.47 | 19.49 | 22,483 | +0.02(+0.10%) |
Jul 16, 2015 | 19.47 | 19.49 | 19.47 | 19.47 | 43,208 | -0.02(-0.10%) |
Jul 15, 2015 | 19.43 | 19.49 | 19.42 | 19.49 | 73,056 | +0.04(+0.21%) |
Jul 14, 2015 | 19.45 | 19.46 | 19.45 | 19.45 | 18,542 | +0.01(+0.05%) |
Jul 13, 2015 | 19.42 | 19.44 | 19.42 | 19.44 | 20,585 | +0.02(+0.10%) |
Jul 10, 2015 | 19.42 | 19.42 | 19.40 | 19.42 | 22,094 | -0.03(-0.15%) |
Jul 09, 2015 | 19.46 | 19.47 | 19.45 | 19.45 | 8,127 | +0.00(+0.00%) |
Jul 08, 2015 | 19.49 | 19.49 | 19.45 | 19.45 | 53,853 | +0.01(+0.05%) |
Jul 07, 2015 | 19.50 | 19.51 | 19.44 | 19.44 | 24,108 | -0.01(-0.05%) |
Jul 06, 2015 | 19.42 | 19.45 | 19.42 | 19.45 | 18,798 | +0.03(+0.15%) |
Jul 03, 2015 | 19.41 | 19.43 | 19.41 | 19.42 | 13,239 | +0.01(+0.05%) |
Jul 02, 2015 | 19.38 | 19.41 | 19.38 | 19.41 | 11,476 | +0.06(+0.31%) |
Jun 30, 2015 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Jun 29, 2015 | 19.32 | 19.36 | 19.32 | 19.35 | 18,749 | +0.04(+0.21%) |
Jun 26, 2015 | 19.31 | 19.32 | 19.28 | 19.31 | 12,026 | -0.03(-0.16%) |
Jun 25, 2015 | 19.34 | 19.34 | 19.33 | 19.34 | 75,988 | -0.07(-0.36%) |
Jun 24, 2015 | 19.38 | 19.41 | 19.37 | 19.41 | 31,125 | +0.01(+0.05%) |
Jun 23, 2015 | 19.39 | 19.41 | 19.39 | 19.40 | 19,146 | +0.03(+0.15%) |
Jun 22, 2015 | 19.41 | 19.41 | 19.37 | 19.37 | 50,463 | -0.06(-0.31%) |
Jun 19, 2015 | 19.40 | 19.43 | 19.40 | 19.43 | 14,421 | +0.01(+0.05%) |
Jun 18, 2015 | 19.41 | 19.42 | 19.40 | 19.42 | 23,817 | +0.00(+0.00%) |
Jun 17, 2015 | 19.42 | 19.42 | 19.40 | 19.42 | 34,192 | +0.00(+0.00%) |
Jun 16, 2015 | 19.43 | 19.43 | 19.40 | 19.42 | 44,987 | +0.01(+0.05%) |
Jun 15, 2015 | 19.42 | 19.42 | 19.38 | 19.41 | 57,320 | +0.02(+0.10%) |
Jun 12, 2015 | 19.40 | 19.41 | 19.38 | 19.39 | 7,265 | -0.01(-0.05%) |
Jun 11, 2015 | 19.38 | 19.40 | 19.36 | 19.40 | 11,531 | +0.07(+0.36%) |
Jun 10, 2015 | 19.36 | 19.38 | 19.33 | 19.33 | 24,450 | -0.06(-0.31%) |
Jun 09, 2015 | 19.37 | 19.39 | 19.35 | 19.39 | 36,734 | +0.01(+0.05%) |
Jun 08, 2015 | 19.41 | 19.41 | 19.38 | 19.38 | 19,032 | +0.00(+0.00%) |
Jun 05, 2015 | 19.40 | 19.40 | 19.37 | 19.38 | 12,975 | -0.03(-0.15%) |
Jun 04, 2015 | 19.43 | 19.43 | 19.39 | 19.41 | 51,080 | +0.01(+0.05%) |
Jun 03, 2015 | 19.42 | 19.42 | 19.40 | 19.40 | 36,093 | -0.03(-0.15%) |
Jun 02, 2015 | 19.45 | 19.45 | 19.42 | 19.43 | 29,781 | -0.02(-0.10%) |
Jun 01, 2015 | 19.46 | 19.46 | 19.42 | 19.45 | 15,543 | +0.04(+0.21%) |
May 29, 2015 | 19.45 | 19.45 | 19.41 | 19.41 | 24,578 | -0.02(-0.10%) |
May 28, 2015 | 19.41 | 19.43 | 19.41 | 19.43 | 28,275 | +0.04(+0.21%) |
May 27, 2015 | 19.40 | 19.40 | 19.39 | 19.39 | 29,122 | -0.02(-0.10%) |
May 26, 2015 | 19.39 | 19.41 | 19.39 | 19.41 | 29,005 | -0.02(-0.10%) |
May 25, 2015 | 19.45 | 19.45 | 19.43 | 19.43 | 17,605 | -0.01(-0.05%) |
May 22, 2015 | 19.44 | 19.44 | 19.43 | 19.44 | 19,831 | -0.01(-0.05%) |
May 21, 2015 | 19.44 | 19.45 | 19.44 | 19.45 | 20,866 | +0.01(+0.05%) |
May 20, 2015 | 19.41 | 19.44 | 19.41 | 19.44 | 8,067 | +0.02(+0.10%) |
May 19, 2015 | 19.42 | 19.43 | 19.41 | 19.42 | 30,090 | -0.05(-0.26%) |
May 15, 2015 | 19.47 | 19.47 | 19.47 | 0 | +0.05(+0.26%) | |
May 14, 2015 | 19.44 | 19.44 | 19.42 | 19.42 | 17,064 | +0.02(+0.10%) |
May 13, 2015 | 19.42 | 19.43 | 19.40 | 19.40 | 13,216 | -0.02(-0.10%) |
May 12, 2015 | 19.40 | 19.42 | 19.38 | 19.42 | 38,639 | +0.00(+0.00%) |
May 11, 2015 | 19.44 | 19.44 | 19.40 | 19.42 | 5,539 | -0.02(-0.10%) |
May 08, 2015 | 19.45 | 19.45 | 19.44 | 19.44 | 6,660 | +0.02(+0.10%) |
May 07, 2015 | 19.42 | 19.43 | 19.40 | 19.42 | 25,953 | +0.01(+0.05%) |
May 06, 2015 | 19.42 | 19.42 | 19.40 | 19.41 | 27,086 | +0.00(+0.00%) |
May 05, 2015 | 19.42 | 19.42 | 19.39 | 19.41 | 9,738 | +0.02(+0.10%) |
May 04, 2015 | 19.43 | 19.43 | 19.39 | 19.39 | 30,389 | -0.03(-0.15%) |