Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.57 | 20.03 | 19.57 | 19.95 | 164,755 | +0.33(+1.68%) |
Jul 30, 2015 | 19.55 | 19.72 | 19.53 | 19.62 | 207,583 | +0.07(+0.37%) |
Jul 29, 2015 | 19.70 | 19.74 | 19.50 | 19.55 | 40,822 | -0.15(-0.78%) |
Jul 28, 2015 | 20.02 | 20.05 | 19.62 | 19.70 | 114,030 | -0.19(-0.93%) |
Jul 27, 2015 | 20.03 | 20.03 | 19.81 | 19.89 | 312,573 | -0.06(-0.28%) |
Jul 24, 2015 | 19.12 | 20.00 | 19.12 | 19.95 | 250,579 | +0.90(+4.73%) |
Jul 23, 2015 | 19.51 | 19.52 | 18.96 | 19.04 | 51,390 | -0.50(-2.55%) |
Jul 22, 2015 | 19.32 | 19.57 | 19.32 | 19.54 | 128,205 | +0.19(+1.00%) |
Jul 21, 2015 | 19.50 | 19.91 | 19.33 | 19.35 | 54,596 | -0.12(-0.62%) |
Jul 20, 2015 | 19.27 | 19.52 | 19.26 | 19.47 | 95,914 | +0.16(+0.83%) |
Jul 17, 2015 | 19.48 | 19.50 | 19.20 | 19.31 | 50,297 | -0.17(-0.87%) |
Jul 16, 2015 | 19.52 | 19.72 | 19.43 | 19.48 | 87,844 | +0.09(+0.46%) |
Jul 15, 2015 | 19.37 | 19.50 | 19.27 | 19.39 | 81,178 | +0.04(+0.21%) |
Jul 14, 2015 | 19.32 | 19.46 | 19.25 | 19.35 | 142,231 | +0.05(+0.25%) |
Jul 13, 2015 | 19.25 | 19.42 | 19.25 | 19.30 | 91,882 | +0.03(+0.17%) |
Jul 10, 2015 | 19.31 | 19.46 | 19.16 | 19.27 | 58,155 | +0.14(+0.76%) |
Jul 09, 2015 | 19.24 | 19.25 | 19.03 | 19.12 | 70,819 | +0.10(+0.55%) |
Jul 08, 2015 | 18.84 | 19.16 | 18.77 | 19.02 | 129,344 | -0.03(-0.17%) |
Jul 07, 2015 | 19.29 | 19.29 | 18.85 | 19.05 | 48,161 | -0.29(-1.50%) |
Jul 06, 2015 | 19.14 | 19.37 | 19.02 | 19.34 | 50,908 | +0.07(+0.38%) |
Jul 02, 2015 | 19.53 | 19.27 | 19.27 | 19.27 | 54,417 | -0.25(-1.28%) |
Jul 01, 2015 | 19.61 | 19.72 | 19.37 | 19.52 | 89,333 | +0.16(+0.83%) |
Jun 30, 2015 | 19.51 | 19.51 | 19.24 | 19.36 | 106,101 | +0.10(+0.50%) |
Jun 29, 2015 | 19.37 | 19.70 | 19.21 | 19.26 | 153,520 | -0.37(-1.89%) |
Jun 26, 2015 | 19.84 | 20.00 | 19.63 | 19.63 | 504,898 | -0.08(-0.41%) |
Jun 25, 2015 | 19.83 | 19.91 | 19.67 | 19.71 | 99,575 | +0.02(+0.08%) |
Jun 24, 2015 | 19.75 | 19.87 | 19.66 | 19.70 | 92,064 | -0.19(-0.93%) |
Jun 23, 2015 | 19.84 | 19.98 | 19.74 | 19.88 | 212,596 | -0.03(-0.16%) |
Jun 22, 2015 | 19.83 | 20.01 | 19.70 | 19.91 | 53,906 | +0.27(+1.35%) |
Jun 19, 2015 | 19.58 | 19.86 | 19.44 | 19.65 | 158,630 | +0.01(+0.04%) |
Jun 18, 2015 | 19.58 | 19.70 | 19.37 | 19.64 | 90,511 | +0.14(+0.70%) |
Jun 17, 2015 | 19.85 | 19.85 | 19.49 | 19.50 | 38,570 | -0.34(-1.70%) |
Jun 16, 2015 | 19.54 | 19.90 | 19.33 | 19.84 | 38,733 | +0.20(+1.02%) |
Jun 15, 2015 | 19.42 | 19.81 | 19.03 | 19.64 | 69,014 | +0.02(+0.12%) |
Jun 12, 2015 | 19.66 | 19.77 | 19.46 | 19.62 | 36,163 | -0.14(-0.73%) |
Jun 11, 2015 | 19.74 | 19.82 | 19.29 | 19.76 | 33,862 | -0.03(-0.16%) |
Jun 10, 2015 | 19.52 | 19.85 | 19.46 | 19.79 | 84,583 | +0.34(+1.73%) |
Jun 09, 2015 | 19.40 | 19.66 | 19.32 | 19.46 | 57,842 | +0.00(+0.00%) |
Jun 08, 2015 | 19.38 | 19.51 | 19.27 | 19.46 | 42,949 | +0.11(+0.58%) |
Jun 05, 2015 | 18.93 | 19.38 | 18.73 | 19.34 | 143,428 | +0.40(+2.11%) |
Jun 04, 2015 | 19.13 | 19.34 | 18.87 | 18.94 | 39,741 | -0.38(-1.95%) |
Jun 03, 2015 | 19.01 | 19.41 | 18.91 | 19.32 | 66,217 | +0.27(+1.43%) |
Jun 02, 2015 | 18.92 | 19.41 | 18.86 | 19.05 | 70,108 | +0.16(+0.85%) |
Jun 01, 2015 | 19.04 | 19.13 | 18.78 | 18.89 | 85,214 | +0.00(+0.02%) |
May 29, 2015 | 18.91 | 19.08 | 18.78 | 18.88 | 61,151 | -0.10(-0.53%) |
May 28, 2015 | 19.08 | 19.09 | 18.91 | 18.98 | 62,605 | -0.03(-0.17%) |
May 27, 2015 | 18.95 | 19.01 | 18.87 | 19.01 | 86,937 | +0.15(+0.81%) |
May 26, 2015 | 19.06 | 19.13 | 18.67 | 18.86 | 61,409 | -0.35(-1.83%) |
May 22, 2015 | 19.26 | 19.21 | 19.21 | 19.21 | 61,577 | -0.12(-0.62%) |
May 21, 2015 | 19.42 | 19.61 | 19.14 | 19.34 | 40,030 | -0.06(-0.29%) |
May 20, 2015 | 19.25 | 19.47 | 19.11 | 19.39 | 40,246 | +0.17(+0.87%) |
May 19, 2015 | 19.18 | 19.34 | 19.12 | 19.22 | 43,958 | +0.01(+0.04%) |
May 18, 2015 | 18.92 | 19.41 | 18.92 | 19.21 | 65,696 | +0.28(+1.48%) |
May 15, 2015 | 19.09 | 19.35 | 18.85 | 18.93 | 65,786 | -0.22(-1.13%) |
May 14, 2015 | 19.02 | 19.26 | 18.77 | 19.15 | 111,867 | +0.23(+1.23%) |
May 13, 2015 | 18.81 | 19.05 | 18.69 | 18.92 | 50,329 | +0.11(+0.60%) |
May 12, 2015 | 17.97 | 18.87 | 18.78 | 18.81 | 56,860 | +0.02(+0.13%) |
May 11, 2015 | 18.91 | 18.91 | 18.71 | 18.78 | 42,975 | +0.01(+0.04%) |
May 08, 2015 | 18.85 | 18.91 | 18.67 | 18.77 | 27,805 | +0.00(+0.00%) |
May 07, 2015 | 18.60 | 18.93 | 18.60 | 18.77 | 38,973 | +0.09(+0.47%) |
May 06, 2015 | 18.64 | 18.78 | 18.41 | 18.69 | 41,446 | +0.07(+0.39%) |
May 05, 2015 | 18.62 | 18.91 | 18.30 | 18.61 | 63,942 | -0.11(-0.60%) |
May 04, 2015 | 18.54 | 18.83 | 18.54 | 18.73 | 44,664 | +0.17(+0.91%) |