Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.08 | 19.08 | 19.07 | 19.07 | 2,539 | +0.01(+0.04%) |
Jul 28, 2015 | 19.07 | 19.06 | 19.06 | 19.06 | 3 | +0.07(+0.38%) |
Jul 27, 2015 | 19.20 | 19.20 | 18.99 | 18.99 | 1,084 | -0.55(-2.81%) |
Jul 24, 2015 | 19.41 | 19.54 | 19.35 | 19.54 | 1,561 | -0.39(-1.95%) |
Jul 22, 2015 | 19.93 | 19.93 | 19.93 | 19.93 | 451 | -0.35(-1.75%) |
Jul 17, 2015 | 20.25 | 20.28 | 20.28 | 20.28 | 112 | -0.04(-0.17%) |
Jul 16, 2015 | 20.31 | 20.31 | 20.31 | 20.31 | 321 | +0.08(+0.37%) |
Jul 15, 2015 | 20.60 | 20.60 | 20.24 | 20.24 | 568 | -0.15(-0.76%) |
Jul 14, 2015 | 20.29 | 20.39 | 20.29 | 20.39 | 480 | +0.04(+0.17%) |
Jul 13, 2015 | 20.36 | 20.36 | 20.36 | 20.36 | 898 | +0.20(+1.01%) |
Jul 10, 2015 | 20.16 | 20.16 | 20.16 | 20.16 | 244 | +0.33(+1.65%) |
Jul 09, 2015 | 20.00 | 20.00 | 19.83 | 19.83 | 2,956 | +0.26(+1.35%) |
Jul 08, 2015 | 19.69 | 19.69 | 19.46 | 19.56 | 1,605 | -0.47(-2.33%) |
Jul 07, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 224 | -1.04(-4.96%) |
Jul 01, 2015 | 21.08 | 21.08 | 21.08 | 21.08 | 33 | +0.00(+0.00%) |
Jun 30, 2015 | 21.04 | 21.08 | 20.94 | 21.08 | 1,315 | +0.34(+1.62%) |
Jun 29, 2015 | 20.74 | 20.74 | 20.74 | 20.74 | 320 | -0.62(-2.90%) |
Jun 25, 2015 | 21.30 | 21.36 | 21.36 | 21.36 | 1,468 | -0.12(-0.54%) |
Jun 24, 2015 | 21.47 | 21.47 | 21.46 | 21.47 | 1,550 | -0.14(-0.63%) |
Jun 23, 2015 | 21.46 | 21.61 | 21.46 | 21.61 | 1,500 | +0.14(+0.63%) |
Jun 19, 2015 | 21.30 | 21.47 | 21.47 | 21.47 | 565 | +0.36(+1.70%) |
Jun 16, 2015 | 21.07 | 21.11 | 21.11 | 21.11 | 13 | +0.04(+0.21%) |
Jun 15, 2015 | 21.07 | 21.34 | 21.34 | 21.07 | 226 | -0.27(-1.24%) |
Jun 12, 2015 | 21.26 | 21.34 | 21.26 | 21.34 | 1,848 | -0.04(-0.21%) |
Jun 11, 2015 | 21.38 | 21.38 | 21.38 | 21.38 | 142 | +0.06(+0.27%) |
Jun 09, 2015 | 21.33 | 21.32 | 21.32 | 21.32 | 36 | -0.23(-1.08%) |
Jun 04, 2015 | 21.56 | 21.56 | 21.56 | 21.56 | 56 | -0.00(-0.00%) |
Jun 03, 2015 | 21.59 | 21.59 | 21.56 | 21.56 | 570 | -0.18(-0.81%) |
Jun 02, 2015 | 21.62 | 21.74 | 21.62 | 21.73 | 2,931 | +0.18(+0.82%) |
May 29, 2015 | 21.53 | 21.56 | 21.56 | 21.56 | 70 | -0.11(-0.49%) |
May 28, 2015 | 21.66 | 21.66 | 21.66 | 21.66 | 307 | -0.31(-1.41%) |
May 27, 2015 | 21.92 | 21.97 | 21.92 | 21.97 | 754 | -0.07(-0.32%) |
May 26, 2015 | 22.04 | 22.04 | 22.04 | 22.04 | 339 | -0.17(-0.77%) |
May 22, 2015 | 22.29 | 22.21 | 22.21 | 22.21 | 565 | +0.11(+0.49%) |
May 21, 2015 | 22.10 | 22.10 | 22.10 | 22.10 | 427 | -0.21(-0.95%) |
May 20, 2015 | 22.28 | 22.32 | 22.28 | 22.32 | 468 | +0.06(+0.28%) |
May 19, 2015 | 22.25 | 22.25 | 22.25 | 22.25 | 196 | -0.04(-0.16%) |
May 18, 2015 | 22.25 | 22.70 | 22.24 | 22.29 | 2,501 | -0.18(-0.79%) |
May 15, 2015 | 22.46 | 22.47 | 22.38 | 22.47 | 547 | +0.16(+0.72%) |
May 14, 2015 | 22.53 | 22.53 | 22.31 | 22.31 | 2,054 | +0.01(+0.04%) |
May 13, 2015 | 22.28 | 22.36 | 22.28 | 22.30 | 11,245 | -0.14(-0.61%) |
May 11, 2015 | 22.38 | 22.44 | 22.44 | 22.44 | 5,546 | +0.38(+1.74%) |
May 07, 2015 | 22.35 | 22.05 | 22.05 | 22.05 | 5 | -0.64(-2.84%) |
May 05, 2015 | 22.70 | 22.70 | 22.70 | 22.70 | 38 | +0.01(+0.04%) |
May 04, 2015 | 22.65 | 22.81 | 22.65 | 22.69 | 801 | -0.26(-1.11%) |