Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.31 | 19.79 | 19.31 | 19.69 | 968 | +0.45(+2.35%) |
Jul 29, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 110 | -0.24(-1.25%) |
Jul 24, 2015 | 19.57 | 19.48 | 19.48 | 19.48 | 1,106 | -0.24(-1.23%) |
Jul 23, 2015 | 19.72 | 19.72 | 19.72 | 19.72 | 120 | -0.07(-0.37%) |
Jul 21, 2015 | 19.78 | 19.80 | 19.78 | 19.80 | 1 | +0.19(+0.97%) |
Jul 17, 2015 | 19.54 | 19.61 | 19.54 | 19.61 | 75 | +0.04(+0.18%) |
Jul 16, 2015 | 19.92 | 19.92 | 19.57 | 19.57 | 1,007 | +0.05(+0.23%) |
Jul 15, 2015 | 19.59 | 19.60 | 19.47 | 19.53 | 714 | +0.14(+0.75%) |
Jul 14, 2015 | 19.38 | 19.38 | 19.38 | 19.38 | 332 | -0.22(-1.13%) |
Jul 13, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 138 | +0.41(+2.14%) |
Jul 10, 2015 | 19.42 | 19.42 | 19.13 | 19.19 | 1,378 | +0.82(+4.48%) |
Jul 09, 2015 | 22.24 | 22.24 | 17.46 | 18.37 | 569 | -0.77(-4.01%) |
Jul 08, 2015 | 19.14 | 19.14 | 19.14 | 19.14 | 375 | -1.20(-5.91%) |
Jul 07, 2015 | 22.54 | 22.54 | 20.34 | 20.34 | 1,218 | +0.47(+2.36%) |
Jul 06, 2015 | 19.72 | 19.87 | 19.72 | 19.87 | 588 | -0.01(-0.05%) |
Jul 02, 2015 | 19.88 | 19.88 | 19.88 | 19.88 | 1,549 | +0.09(+0.46%) |
Jul 01, 2015 | 19.90 | 19.90 | 19.79 | 19.79 | 270 | +0.28(+1.44%) |
Jun 30, 2015 | 19.56 | 19.74 | 19.51 | 19.51 | 700 | -0.27(-1.37%) |
Jun 29, 2015 | 19.77 | 19.78 | 19.77 | 19.78 | 338 | -0.09(-0.45%) |
Jun 26, 2015 | 19.83 | 20.06 | 19.83 | 19.87 | 1,682 | -0.23(-1.14%) |
Jun 25, 2015 | 20.23 | 20.28 | 20.10 | 20.10 | 2,103 | -0.12(-0.59%) |
Jun 24, 2015 | 20.16 | 20.22 | 20.16 | 20.22 | 646 | +0.90(+4.65%) |
Jun 23, 2015 | 20.23 | 20.23 | 19.32 | 19.32 | 762 | -0.82(-4.08%) |
Jun 22, 2015 | 20.23 | 20.56 | 20.14 | 20.14 | 2,013 | +0.49(+2.48%) |
Jun 19, 2015 | 20.79 | 20.79 | 19.36 | 19.65 | 4,342 | -1.03(-4.98%) |
Jun 18, 2015 | 21.87 | 22.18 | 20.68 | 20.68 | 2,298 | -0.94(-4.35%) |
Jun 17, 2015 | 21.62 | 22.24 | 21.62 | 21.62 | 3,405 | -0.47(-2.13%) |
Jun 16, 2015 | 22.00 | 22.09 | 21.96 | 22.09 | 592 | +1.32(+6.35%) |
Jun 15, 2015 | 21.98 | 22.28 | 20.77 | 20.77 | 5,217 | -1.21(-5.51%) |
Jun 12, 2015 | 21.98 | 21.98 | 21.98 | 21.98 | 131 | +0.00(+0.00%) |
Jun 11, 2015 | 22.05 | 22.27 | 21.21 | 21.98 | 6,238 | +1.19(+5.74%) |
Jun 10, 2015 | 21.64 | 21.64 | 20.79 | 20.79 | 3,049 | -1.80(-7.96%) |
Jun 09, 2015 | 21.39 | 23.04 | 21.39 | 22.59 | 2,193 | +0.18(+0.81%) |
Jun 08, 2015 | 21.67 | 22.91 | 20.78 | 22.41 | 3,229 | -0.17(-0.76%) |
Jun 05, 2015 | 22.67 | 25.62 | 22.14 | 22.58 | 9,821 | -0.55(-2.38%) |
Jun 04, 2015 | 23.04 | 23.95 | 22.00 | 23.13 | 3,632 | +0.23(+1.00%) |
Jun 03, 2015 | 23.04 | 23.31 | 22.59 | 22.90 | 1,976 | +0.95(+4.33%) |
Jun 02, 2015 | 21.95 | 21.95 | 21.95 | 21.95 | 243 | +0.04(+0.19%) |
Jun 01, 2015 | 20.75 | 22.26 | 20.75 | 21.91 | 12,000 | +1.13(+5.45%) |
May 29, 2015 | 20.82 | 20.82 | 20.78 | 20.78 | 792 | -0.07(-0.32%) |
May 28, 2015 | 20.84 | 20.84 | 20.84 | 20.84 | 110 | +0.11(+0.55%) |
May 27, 2015 | 20.73 | 20.73 | 20.73 | 20.73 | 110 | -0.14(-0.68%) |
May 26, 2015 | 21.03 | 21.03 | 20.87 | 20.87 | 664 | -0.56(-2.61%) |
May 22, 2015 | 21.10 | 21.43 | 21.43 | 21.43 | 664 | +0.22(+1.02%) |
May 20, 2015 | 21.19 | 21.22 | 21.22 | 21.22 | 553 | +0.09(+0.43%) |
May 19, 2015 | 21.11 | 21.13 | 20.97 | 21.13 | 639 | -0.10(-0.47%) |
May 18, 2015 | 21.23 | 21.23 | 21.22 | 21.22 | 354 | -0.03(-0.12%) |
May 15, 2015 | 21.25 | 21.25 | 21.25 | 21.25 | 110 | +0.21(+0.98%) |
May 14, 2015 | 21.19 | 21.19 | 21.04 | 21.04 | 254 | -0.04(-0.17%) |
May 13, 2015 | 21.04 | 21.08 | 21.04 | 21.08 | 498 | +0.52(+2.55%) |
May 11, 2015 | 20.56 | 20.56 | 20.56 | 20.56 | 32 | +0.09(+0.44%) |
May 08, 2015 | 20.47 | 20.47 | 20.47 | 20.47 | 110 | +0.29(+1.43%) |
May 07, 2015 | 20.17 | 20.18 | 20.17 | 20.18 | 277 | +0.01(+0.04%) |
May 06, 2015 | 20.33 | 20.33 | 18.13 | 20.17 | 453 | -0.06(-0.31%) |
May 05, 2015 | 20.34 | 20.34 | 20.23 | 20.23 | 560 | -0.30(-1.45%) |
May 04, 2015 | 20.37 | 20.54 | 20.37 | 20.53 | 585 | +0.17(+0.84%) |