Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.53 | 19.57 | 19.37 | 19.54 | 208,413 | +0.08(+0.43%) |
Jul 30, 2015 | 19.34 | 19.59 | 19.34 | 19.45 | 145,342 | +0.00(+0.00%) |
Jul 29, 2015 | 19.24 | 19.63 | 19.24 | 19.45 | 91,977 | +0.17(+0.91%) |
Jul 28, 2015 | 19.36 | 19.36 | 19.02 | 19.28 | 119,914 | +0.05(+0.26%) |
Jul 27, 2015 | 19.35 | 19.44 | 19.20 | 19.23 | 163,424 | -0.21(-1.07%) |
Jul 24, 2015 | 19.71 | 19.73 | 19.40 | 19.44 | 162,986 | -0.34(-1.72%) |
Jul 23, 2015 | 20.10 | 20.27 | 19.72 | 19.78 | 136,174 | -0.31(-1.53%) |
Jul 22, 2015 | 20.03 | 20.16 | 19.97 | 20.08 | 85,104 | +0.00(+0.00%) |
Jul 21, 2015 | 20.06 | 20.27 | 19.97 | 20.08 | 106,920 | -0.02(-0.08%) |
Jul 20, 2015 | 20.13 | 20.17 | 19.93 | 20.10 | 147,331 | -0.02(-0.12%) |
Jul 17, 2015 | 20.42 | 20.42 | 20.04 | 20.12 | 109,259 | -0.30(-1.46%) |
Jul 16, 2015 | 20.30 | 20.56 | 20.27 | 20.42 | 123,226 | +0.21(+1.03%) |
Jul 15, 2015 | 20.66 | 20.78 | 20.17 | 20.22 | 208,342 | -0.39(-1.89%) |
Jul 14, 2015 | 20.75 | 21.03 | 20.57 | 20.61 | 160,990 | -0.02(-0.08%) |
Jul 13, 2015 | 20.32 | 20.66 | 20.32 | 20.62 | 167,618 | +0.38(+1.89%) |
Jul 10, 2015 | 20.20 | 20.42 | 20.20 | 20.24 | 190,458 | +0.23(+1.16%) |
Jul 09, 2015 | 20.39 | 20.39 | 20.01 | 20.01 | 222,301 | -0.17(-0.86%) |
Jul 08, 2015 | 19.90 | 20.19 | 19.90 | 20.18 | 284,851 | +0.18(+0.91%) |
Jul 07, 2015 | 20.31 | 20.31 | 19.88 | 20.00 | 177,910 | -0.21(-1.02%) |
Jul 06, 2015 | 20.12 | 20.34 | 19.98 | 20.21 | 135,462 | -0.03(-0.16%) |
Jul 02, 2015 | 20.40 | 20.24 | 20.24 | 20.24 | 169,227 | -0.12(-0.57%) |
Jul 01, 2015 | 20.55 | 20.59 | 20.18 | 20.35 | 153,608 | -0.02(-0.12%) |
Jun 30, 2015 | 20.68 | 20.87 | 20.31 | 20.38 | 228,044 | -0.18(-0.88%) |
Jun 29, 2015 | 21.05 | 21.12 | 20.53 | 20.56 | 227,617 | -0.55(-2.61%) |
Jun 26, 2015 | 21.15 | 21.42 | 21.01 | 21.11 | 373,252 | +0.03(+0.16%) |
Jun 25, 2015 | 21.15 | 21.23 | 21.00 | 21.08 | 237,789 | +0.00(+0.00%) |
Jun 24, 2015 | 20.64 | 21.11 | 20.63 | 21.08 | 222,371 | +0.37(+1.79%) |
Jun 23, 2015 | 20.63 | 20.72 | 20.55 | 20.71 | 257,526 | +0.11(+0.52%) |
Jun 22, 2015 | 20.67 | 20.67 | 20.50 | 20.60 | 279,242 | +0.03(+0.16%) |
Jun 19, 2015 | 20.59 | 20.68 | 20.51 | 20.57 | 392,558 | -0.06(-0.28%) |
Jun 18, 2015 | 20.59 | 20.68 | 20.52 | 20.63 | 214,943 | +0.12(+0.56%) |
Jun 17, 2015 | 20.60 | 20.67 | 20.49 | 20.51 | 178,041 | -0.06(-0.28%) |
Jun 16, 2015 | 20.59 | 20.67 | 20.53 | 20.57 | 203,997 | -0.04(-0.20%) |
Jun 15, 2015 | 20.64 | 20.71 | 20.23 | 20.61 | 276,139 | -0.21(-0.99%) |
Jun 12, 2015 | 20.73 | 20.84 | 20.54 | 20.82 | 121,349 | +0.05(+0.24%) |
Jun 11, 2015 | 20.58 | 20.77 | 20.50 | 20.77 | 230,489 | +0.21(+1.00%) |
Jun 10, 2015 | 20.08 | 20.67 | 20.08 | 20.56 | 303,409 | +0.59(+2.97%) |
Jun 09, 2015 | 19.98 | 20.13 | 19.77 | 19.97 | 512,419 | -0.06(-0.29%) |
Jun 08, 2015 | 20.22 | 20.31 | 19.93 | 20.03 | 262,685 | -0.26(-1.30%) |
Jun 05, 2015 | 20.26 | 20.35 | 20.05 | 20.29 | 333,195 | +0.02(+0.12%) |
Jun 04, 2015 | 20.59 | 20.68 | 20.26 | 20.26 | 205,478 | -0.43(-2.07%) |
Jun 03, 2015 | 20.68 | 20.86 | 20.59 | 20.69 | 287,537 | +0.07(+0.36%) |
Jun 02, 2015 | 20.59 | 20.93 | 20.59 | 20.62 | 218,856 | -0.01(-0.04%) |
Jun 01, 2015 | 20.91 | 20.98 | 20.59 | 20.63 | 270,156 | -0.21(-1.03%) |
May 29, 2015 | 20.92 | 21.02 | 20.71 | 20.84 | 259,053 | -0.14(-0.67%) |
May 28, 2015 | 20.88 | 21.01 | 20.77 | 20.98 | 261,968 | +0.03(+0.16%) |
May 27, 2015 | 21.14 | 21.14 | 20.84 | 20.95 | 246,435 | -0.21(-0.97%) |
May 26, 2015 | 21.05 | 21.29 | 21.03 | 21.15 | 294,121 | +0.04(+0.20%) |
May 22, 2015 | 21.34 | 21.11 | 21.11 | 21.11 | 420,641 | -0.36(-1.69%) |
May 21, 2015 | 21.13 | 21.75 | 21.10 | 21.47 | 414,754 | -0.52(-2.36%) |
May 20, 2015 | 22.04 | 22.04 | 21.85 | 21.99 | 195,195 | +0.02(+0.11%) |
May 19, 2015 | 22.05 | 22.17 | 21.83 | 21.97 | 135,008 | -0.07(-0.34%) |
May 18, 2015 | 21.79 | 22.22 | 21.69 | 22.04 | 142,866 | +0.21(+0.94%) |
May 15, 2015 | 21.90 | 22.08 | 21.78 | 21.84 | 102,127 | -0.07(-0.30%) |
May 14, 2015 | 21.66 | 21.98 | 21.63 | 21.90 | 188,051 | +0.28(+1.30%) |
May 13, 2015 | 21.92 | 22.09 | 21.54 | 21.62 | 281,856 | -0.28(-1.28%) |
May 12, 2015 | 21.89 | 21.99 | 21.61 | 21.90 | 243,720 | -0.07(-0.30%) |
May 11, 2015 | 21.98 | 22.18 | 21.96 | 21.97 | 216,235 | -0.07(-0.30%) |
May 08, 2015 | 22.18 | 22.29 | 21.90 | 22.04 | 108,526 | +0.11(+0.49%) |
May 07, 2015 | 21.93 | 22.03 | 21.75 | 21.93 | 166,368 | -0.05(-0.22%) |
May 06, 2015 | 21.99 | 22.01 | 21.76 | 21.98 | 200,380 | +0.03(+0.15%) |
May 05, 2015 | 21.73 | 22.01 | 21.67 | 21.94 | 157,543 | +0.14(+0.64%) |
May 04, 2015 | 21.82 | 22.14 | 21.79 | 21.80 | 264,326 | -0.02(-0.11%) |