Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.47 | 19.52 | 19.36 | 19.36 | 1,300 | -0.36(-1.83%) |
Jul 30, 2015 | 19.72 | 20.43 | 19.69 | 19.72 | 1,844 | +0.14(+0.70%) |
Jul 29, 2015 | 19.40 | 19.75 | 19.40 | 19.58 | 3,850 | -0.05(-0.24%) |
Jul 28, 2015 | 19.34 | 19.75 | 19.34 | 19.63 | 3,438 | +0.13(+0.67%) |
Jul 27, 2015 | 19.65 | 19.65 | 19.50 | 19.50 | 1,951 | -0.50(-2.50%) |
Jul 24, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 440 | -0.28(-1.36%) |
Jul 23, 2015 | 20.15 | 20.28 | 20.15 | 20.28 | 1,760 | -0.18(-0.90%) |
Jul 22, 2015 | 20.55 | 20.55 | 20.43 | 20.46 | 900 | -0.01(-0.05%) |
Jul 21, 2015 | 20.38 | 20.50 | 20.38 | 20.47 | 1,073 | +0.12(+0.59%) |
Jul 20, 2015 | 20.25 | 20.35 | 20.19 | 20.35 | 490 | -0.05(-0.24%) |
Jul 17, 2015 | 20.66 | 20.66 | 20.40 | 20.40 | 3,461 | -0.13(-0.61%) |
Jul 16, 2015 | 20.45 | 20.59 | 20.45 | 20.52 | 2,296 | +0.04(+0.21%) |
Jul 15, 2015 | 20.72 | 20.72 | 20.48 | 20.48 | 1,362 | -0.63(-2.98%) |
Jul 14, 2015 | 21.02 | 21.11 | 21.01 | 21.11 | 6,161 | -0.04(-0.17%) |
Jul 13, 2015 | 21.16 | 21.16 | 21.15 | 21.15 | 342 | -0.16(-0.77%) |
Jul 10, 2015 | 21.31 | 21.31 | 21.31 | 21.31 | 250 | -0.19(-0.88%) |
Jul 09, 2015 | 21.43 | 21.50 | 21.43 | 21.50 | 874 | +0.47(+2.23%) |
Jul 08, 2015 | 20.92 | 21.03 | 20.92 | 21.03 | 8,814 | -0.12(-0.57%) |
Jul 07, 2015 | 21.05 | 21.15 | 20.79 | 21.15 | 1,960 | +0.07(+0.33%) |
Jul 06, 2015 | 21.52 | 21.57 | 21.08 | 21.08 | 1,325 | -1.46(-6.48%) |
Jul 02, 2015 | 22.75 | 22.54 | 22.54 | 22.54 | 3,200 | -0.29(-1.27%) |
Jul 01, 2015 | 22.82 | 22.83 | 22.80 | 22.83 | 740 | -0.49(-2.10%) |
Jun 30, 2015 | 23.00 | 23.32 | 23.00 | 23.32 | 380 | +0.70(+3.10%) |
Jun 29, 2015 | 22.57 | 22.77 | 22.57 | 22.62 | 753 | -0.31(-1.37%) |
Jun 26, 2015 | 22.98 | 23.03 | 22.93 | 22.93 | 400 | -0.02(-0.07%) |
Jun 25, 2015 | 22.88 | 22.95 | 22.88 | 22.95 | 1,527 | -0.29(-1.24%) |
Jun 24, 2015 | 23.57 | 23.57 | 23.17 | 23.24 | 3,385 | -0.10(-0.43%) |
Jun 23, 2015 | 22.91 | 23.34 | 22.91 | 23.34 | 1,917 | +0.44(+1.92%) |
Jun 22, 2015 | 22.85 | 22.90 | 22.79 | 22.90 | 5,648 | -0.04(-0.17%) |
Jun 19, 2015 | 22.94 | 22.94 | 22.94 | 22.94 | 2,100 | -0.62(-2.65%) |
Jun 18, 2015 | 23.51 | 23.59 | 23.51 | 23.57 | 816 | +0.17(+0.71%) |
Jun 17, 2015 | 23.75 | 23.75 | 23.32 | 23.40 | 1,334 | +0.22(+0.95%) |
Jun 16, 2015 | 23.16 | 23.18 | 23.11 | 23.18 | 2,300 | +0.17(+0.74%) |
Jun 15, 2015 | 23.01 | 23.01 | 23.01 | 23.01 | 234 | -0.84(-3.52%) |
Jun 10, 2015 | 23.83 | 23.85 | 23.85 | 23.85 | 1,600 | +0.32(+1.36%) |
Jun 09, 2015 | 23.53 | 23.53 | 23.53 | 23.53 | 113 | +0.64(+2.80%) |
Jun 08, 2015 | 22.89 | 22.89 | 22.89 | 22.89 | 301 | -0.15(-0.65%) |
Jun 05, 2015 | 22.70 | 23.04 | 22.62 | 23.04 | 651 | +0.28(+1.23%) |
Jun 04, 2015 | 22.92 | 22.92 | 22.72 | 22.76 | 941 | -0.52(-2.24%) |
Jun 03, 2015 | 23.52 | 23.52 | 23.25 | 23.28 | 920 | -0.65(-2.71%) |
Jun 02, 2015 | 23.88 | 23.93 | 23.85 | 23.93 | 3,748 | +0.15(+0.63%) |
Jun 01, 2015 | 23.91 | 23.92 | 23.65 | 23.78 | 6,596 | -0.20(-0.83%) |
May 29, 2015 | 23.34 | 23.98 | 23.34 | 23.98 | 2,711 | +1.01(+4.40%) |
May 28, 2015 | 22.97 | 22.97 | 22.97 | 22.97 | 500 | -0.08(-0.35%) |
May 27, 2015 | 23.14 | 23.21 | 23.05 | 23.05 | 2,351 | -0.38(-1.61%) |
May 26, 2015 | 23.72 | 23.72 | 23.43 | 23.43 | 765 | -1.14(-4.65%) |
May 21, 2015 | 24.57 | 24.57 | 24.57 | 24.57 | 100 | +0.71(+2.99%) |
May 20, 2015 | 23.86 | 23.86 | 23.86 | 23.86 | 100 | +0.13(+0.53%) |
May 19, 2015 | 23.80 | 23.80 | 23.73 | 23.73 | 466 | -0.82(-3.34%) |
May 18, 2015 | 24.56 | 24.60 | 24.55 | 24.55 | 793 | +0.01(+0.04%) |
May 15, 2015 | 24.43 | 24.54 | 24.43 | 24.54 | 806 | -0.28(-1.13%) |
May 14, 2015 | 24.82 | 24.82 | 24.82 | 24.82 | 148 | -0.08(-0.32%) |
May 13, 2015 | 24.99 | 24.99 | 24.90 | 24.90 | 458 | +0.27(+1.10%) |
May 12, 2015 | 24.63 | 24.63 | 24.63 | 24.63 | 775 | +0.53(+2.20%) |
May 11, 2015 | 24.10 | 24.10 | 24.10 | 24.10 | 428 | -0.06(-0.25%) |
May 08, 2015 | 23.82 | 24.18 | 23.82 | 24.16 | 1,900 | +0.06(+0.25%) |
May 07, 2015 | 24.88 | 24.88 | 24.10 | 24.10 | 1,410 | -0.78(-3.14%) |
May 06, 2015 | 25.00 | 25.00 | 24.88 | 24.88 | 1,396 | -0.01(-0.03%) |
May 05, 2015 | 24.92 | 25.10 | 24.89 | 24.89 | 5,229 | +0.38(+1.54%) |
May 04, 2015 | 24.30 | 24.51 | 24.30 | 24.51 | 928 | +0.15(+0.62%) |