Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.15 | 19.20 | 19.14 | 19.14 | 39,379 | +0.02(+0.08%) |
Jun 29, 2015 | 19.07 | 19.15 | 19.07 | 19.12 | 30,121 | +0.08(+0.44%) |
Jun 26, 2015 | 19.05 | 19.06 | 19.03 | 19.04 | 24,697 | -0.05(-0.28%) |
Jun 25, 2015 | 19.06 | 19.13 | 19.06 | 19.09 | 79,525 | -0.02(-0.12%) |
Jun 24, 2015 | 19.09 | 19.12 | 19.08 | 19.12 | 30,099 | +0.02(+0.12%) |
Jun 23, 2015 | 19.10 | 19.13 | 19.08 | 19.09 | 38,699 | -0.02(-0.09%) |
Jun 22, 2015 | 19.12 | 19.15 | 19.11 | 19.11 | 19,739 | -0.07(-0.35%) |
Jun 19, 2015 | 19.14 | 19.19 | 19.14 | 19.18 | 21,038 | +0.02(+0.12%) |
Jun 18, 2015 | 19.16 | 19.16 | 19.12 | 19.16 | 33,526 | -0.04(-0.20%) |
Jun 17, 2015 | 19.09 | 19.21 | 19.06 | 19.19 | 32,666 | +0.07(+0.36%) |
Jun 16, 2015 | 19.06 | 19.13 | 19.06 | 19.12 | 21,993 | +0.10(+0.53%) |
Jun 15, 2015 | 19.09 | 19.09 | 19.01 | 19.02 | 29,565 | +0.02(+0.08%) |
Jun 12, 2015 | 19.01 | 19.06 | 19.00 | 19.01 | 63,293 | -0.01(-0.03%) |
Jun 11, 2015 | 19.00 | 19.01 | 18.96 | 19.01 | 40,716 | +0.06(+0.30%) |
Jun 10, 2015 | 18.98 | 19.00 | 18.94 | 18.96 | 52,466 | -0.04(-0.19%) |
Jun 09, 2015 | 18.99 | 19.03 | 18.99 | 18.99 | 32,034 | -0.02(-0.08%) |
Jun 08, 2015 | 19.01 | 19.03 | 19.00 | 19.01 | 17,076 | +0.02(+0.12%) |
Jun 05, 2015 | 18.98 | 19.01 | 18.96 | 18.99 | 21,476 | -0.03(-0.16%) |
Jun 04, 2015 | 19.02 | 19.06 | 19.02 | 19.02 | 25,493 | +0.01(+0.04%) |
Jun 03, 2015 | 19.01 | 19.04 | 18.99 | 19.01 | 52,312 | -0.07(-0.36%) |
Jun 02, 2015 | 19.09 | 19.10 | 19.07 | 19.08 | 31,771 | -0.05(-0.28%) |
Jun 01, 2015 | 19.22 | 19.22 | 19.11 | 19.13 | 21,583 | -0.08(-0.44%) |
May 29, 2015 | 19.16 | 19.23 | 19.16 | 19.22 | 38,176 | +0.09(+0.48%) |
May 28, 2015 | 19.11 | 19.13 | 19.10 | 19.12 | 14,171 | -0.02(-0.12%) |
May 27, 2015 | 19.12 | 19.15 | 19.10 | 19.15 | 25,789 | -0.01(-0.04%) |
May 26, 2015 | 19.16 | 19.19 | 19.14 | 19.16 | 29,723 | -0.01(-0.04%) |
May 22, 2015 | 19.18 | 19.16 | 19.16 | 19.16 | 25,976 | +0.00(+0.00%) |
May 21, 2015 | 19.13 | 19.18 | 19.13 | 19.16 | 29,948 | +0.03(+0.16%) |
May 20, 2015 | 19.10 | 19.16 | 19.10 | 19.13 | 82,747 | +0.07(+0.36%) |
May 19, 2015 | 19.09 | 19.12 | 19.06 | 19.06 | 47,604 | -0.10(-0.52%) |
May 18, 2015 | 19.17 | 19.18 | 19.15 | 19.16 | 218,306 | -0.05(-0.24%) |
May 15, 2015 | 19.18 | 19.23 | 19.18 | 19.21 | 24,372 | +0.05(+0.24%) |
May 14, 2015 | 19.13 | 19.17 | 19.13 | 19.16 | 49,589 | +0.05(+0.24%) |
May 13, 2015 | 19.16 | 19.16 | 19.12 | 19.12 | 23,982 | +0.02(+0.08%) |
May 12, 2015 | 19.09 | 19.12 | 19.08 | 19.10 | 19,273 | +0.02(+0.08%) |
May 11, 2015 | 19.14 | 19.14 | 19.08 | 19.09 | 28,281 | -0.09(-0.48%) |
May 08, 2015 | 19.19 | 19.23 | 19.18 | 19.18 | 41,596 | +0.05(+0.24%) |
May 07, 2015 | 19.12 | 19.15 | 19.09 | 19.13 | 32,152 | +0.02(+0.08%) |
May 06, 2015 | 19.17 | 19.18 | 19.09 | 19.12 | 60,266 | -0.08(-0.44%) |
May 05, 2015 | 19.19 | 19.20 | 19.17 | 19.20 | 114,438 | -0.01(-0.04%) |
May 04, 2015 | 19.23 | 19.23 | 19.19 | 19.21 | 55,252 | -0.03(-0.16%) |
May 01, 2015 | 19.29 | 19.29 | 19.22 | 19.24 | 52,946 | -0.06(-0.32%) |
Apr 30, 2015 | 19.23 | 19.31 | 19.23 | 19.30 | 32,644 | +0.04(+0.19%) |
Apr 29, 2015 | 19.27 | 19.27 | 19.23 | 19.27 | 17,119 | -0.02(-0.11%) |
Apr 28, 2015 | 19.34 | 19.34 | 19.29 | 19.29 | 17,112 | -0.08(-0.41%) |
Apr 27, 2015 | 19.34 | 19.38 | 19.34 | 19.37 | 34,591 | +0.02(+0.09%) |
Apr 24, 2015 | 19.34 | 19.38 | 19.33 | 19.35 | 21,869 | +0.04(+0.20%) |
Apr 23, 2015 | 19.29 | 19.34 | 19.29 | 19.31 | 15,863 | +0.04(+0.20%) |
Apr 22, 2015 | 19.29 | 19.29 | 19.24 | 19.27 | 20,999 | -0.05(-0.28%) |
Apr 21, 2015 | 19.34 | 19.34 | 19.31 | 19.33 | 29,017 | -0.03(-0.16%) |
Apr 20, 2015 | 19.36 | 19.41 | 19.35 | 19.36 | 32,974 | -0.02(-0.12%) |
Apr 17, 2015 | 19.37 | 19.41 | 19.34 | 19.38 | 36,900 | +0.06(+0.32%) |
Apr 16, 2015 | 19.26 | 19.33 | 19.23 | 19.32 | 16,430 | +0.04(+0.20%) |
Apr 15, 2015 | 19.29 | 19.31 | 19.27 | 19.28 | 31,949 | +0.02(+0.12%) |
Apr 14, 2015 | 19.26 | 19.28 | 19.23 | 19.26 | 150,293 | +0.04(+0.20%) |
Apr 13, 2015 | 19.16 | 19.22 | 19.16 | 19.22 | 37,680 | +0.02(+0.12%) |
Apr 10, 2015 | 19.21 | 19.21 | 19.16 | 19.19 | 24,801 | +0.01(+0.04%) |
Apr 09, 2015 | 19.26 | 19.27 | 19.19 | 19.19 | 21,330 | -0.08(-0.40%) |
Apr 08, 2015 | 19.25 | 19.27 | 19.23 | 19.26 | 40,350 | -0.05(-0.24%) |
Apr 07, 2015 | 19.27 | 19.31 | 19.26 | 19.31 | 57,241 | +0.01(+0.04%) |
Apr 06, 2015 | 19.31 | 19.33 | 19.28 | 19.30 | 46,031 | +0.10(+0.52%) |
Apr 02, 2015 | 19.23 | 19.20 | 19.20 | 19.20 | 51,043 | -0.05(-0.24%) |