Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.86 | 19.86 | 19.86 | 0 | -0.17(-0.85%) | |
Jul 30, 2015 | 19.90 | 20.09 | 19.90 | 20.03 | 2,580 | +0.11(+0.55%) |
Jul 29, 2015 | 20.00 | 20.00 | 19.65 | 19.92 | 1,935 | -0.43(-2.11%) |
Jul 28, 2015 | 19.98 | 20.36 | 19.98 | 20.35 | 3,280 | +0.85(+4.36%) |
Jul 27, 2015 | 19.77 | 19.77 | 19.50 | 19.50 | 4,489 | -0.53(-2.65%) |
Jul 24, 2015 | 19.95 | 20.08 | 19.92 | 20.03 | 9,709 | +0.23(+1.16%) |
Jul 23, 2015 | 19.79 | 19.90 | 19.79 | 19.80 | 3,533 | -0.06(-0.30%) |
Jul 22, 2015 | 20.00 | 20.06 | 19.85 | 19.86 | 1,250 | -0.14(-0.70%) |
Jul 21, 2015 | 20.30 | 20.35 | 20.00 | 20.00 | 9,800 | -0.22(-1.09%) |
Jul 20, 2015 | 20.53 | 20.53 | 20.22 | 20.22 | 2,790 | -0.18(-0.88%) |
Jul 17, 2015 | 20.42 | 20.51 | 20.40 | 20.40 | 565 | -0.25(-1.21%) |
Jul 16, 2015 | 20.70 | 20.70 | 20.65 | 20.65 | 221 | -0.05(-0.24%) |
Jul 15, 2015 | 20.70 | 21.05 | 20.70 | 20.70 | 6,407 | -0.30(-1.43%) |
Jul 14, 2015 | 20.75 | 21.51 | 20.55 | 21.00 | 4,512 | +0.25(+1.20%) |
Jul 13, 2015 | 20.50 | 20.75 | 20.50 | 20.75 | 606 | +0.44(+2.17%) |
Jul 10, 2015 | 20.40 | 20.45 | 20.31 | 20.31 | 1,546 | +0.15(+0.74%) |
Jul 09, 2015 | 20.17 | 20.49 | 20.16 | 20.16 | 3,441 | -0.24(-1.18%) |
Jul 08, 2015 | 20.25 | 20.40 | 20.25 | 20.40 | 900 | -0.02(-0.10%) |
Jul 07, 2015 | 20.53 | 20.53 | 20.32 | 20.42 | 4,707 | -0.17(-0.83%) |
Jul 06, 2015 | 20.98 | 20.98 | 20.59 | 20.59 | 3,314 | -0.41(-1.95%) |
Jul 02, 2015 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Jun 30, 2015 | 21.00 | 21.00 | 21.00 | 0 | -0.25(-1.18%) | |
Jun 29, 2015 | 21.75 | 21.75 | 21.25 | 21.25 | 2,441 | -0.74(-3.37%) |
Jun 26, 2015 | 21.75 | 22.00 | 21.72 | 21.99 | 12,580 | +0.41(+1.90%) |
Jun 25, 2015 | 21.66 | 21.66 | 21.58 | 21.58 | 941 | -0.22(-1.01%) |
Jun 24, 2015 | 21.90 | 22.00 | 21.80 | 21.80 | 7,726 | -0.20(-0.91%) |
Jun 23, 2015 | 21.75 | 22.00 | 21.75 | 22.00 | 12,275 | +0.25(+1.15%) |
Jun 22, 2015 | 21.50 | 21.75 | 21.50 | 21.75 | 2,005 | +0.15(+0.69%) |
Jun 19, 2015 | 21.69 | 21.80 | 21.60 | 21.60 | 11,972 | -0.15(-0.69%) |
Jun 18, 2015 | 21.40 | 21.75 | 21.40 | 21.75 | 16,704 | +0.26(+1.21%) |
Jun 17, 2015 | 21.45 | 21.50 | 21.39 | 21.49 | 4,775 | +0.04(+0.19%) |
Jun 16, 2015 | 21.48 | 21.48 | 21.20 | 21.45 | 10,593 | -0.05(-0.23%) |
Jun 15, 2015 | 21.00 | 21.50 | 20.55 | 21.50 | 9,268 | +0.44(+2.09%) |
Jun 12, 2015 | 21.06 | 21.06 | 21.06 | 21.06 | 3,001 | -0.02(-0.09%) |
Jun 11, 2015 | 21.17 | 21.50 | 21.02 | 21.08 | 2,977 | -0.22(-1.03%) |
Jun 10, 2015 | 21.02 | 21.30 | 21.02 | 21.30 | 9,994 | +0.20(+0.95%) |
Jun 09, 2015 | 20.88 | 21.10 | 20.65 | 21.10 | 8,755 | +0.10(+0.48%) |
Jun 08, 2015 | 20.96 | 21.01 | 20.89 | 21.00 | 10,755 | +0.16(+0.77%) |
Jun 05, 2015 | 20.80 | 20.85 | 20.80 | 20.84 | 609 | -0.16(-0.76%) |
Jun 04, 2015 | 21.00 | 21.00 | 20.94 | 21.00 | 1,813 | -0.23(-1.08%) |
Jun 03, 2015 | 21.22 | 21.23 | 21.22 | 21.23 | 641 | -0.01(-0.05%) |
Jun 02, 2015 | 20.99 | 21.24 | 20.99 | 21.24 | 3,913 | +0.14(+0.66%) |
Jun 01, 2015 | 20.97 | 21.10 | 20.97 | 21.10 | 7,252 | +0.44(+2.13%) |
May 29, 2015 | 20.96 | 20.96 | 20.66 | 20.66 | 3,749 | -0.09(-0.43%) |
May 28, 2015 | 20.68 | 20.75 | 20.66 | 20.75 | 1,230 | -0.05(-0.24%) |
May 27, 2015 | 20.80 | 20.80 | 20.80 | 20.80 | 1,543 | -0.30(-1.42%) |
May 26, 2015 | 20.93 | 21.10 | 20.80 | 21.10 | 3,488 | +0.26(+1.25%) |
May 25, 2015 | 20.84 | 20.84 | 20.84 | 20.84 | 180 | +0.00(+0.00%) |
May 22, 2015 | 20.84 | 20.84 | 20.84 | 20.84 | 344 | +0.24(+1.17%) |
May 21, 2015 | 20.59 | 20.61 | 20.40 | 20.60 | 6,492 | +0.03(+0.15%) |
May 20, 2015 | 20.35 | 20.57 | 20.35 | 20.57 | 2,541 | +0.23(+1.13%) |
May 19, 2015 | 20.03 | 20.34 | 20.03 | 20.34 | 3,320 | +0.24(+1.19%) |
May 15, 2015 | 20.10 | 20.10 | 20.10 | 0 | -0.22(-1.08%) | |
May 14, 2015 | 20.13 | 20.32 | 20.13 | 20.32 | 1,897 | -0.04(-0.20%) |
May 13, 2015 | 20.62 | 20.62 | 20.23 | 20.36 | 1,304 | -0.01(-0.05%) |
May 12, 2015 | 20.48 | 20.48 | 20.32 | 20.37 | 10,073 | +0.01(+0.05%) |
May 11, 2015 | 20.45 | 20.48 | 20.24 | 20.36 | 5,496 | +0.06(+0.30%) |
May 08, 2015 | 20.30 | 20.30 | 20.25 | 20.30 | 6,305 | +0.10(+0.50%) |
May 07, 2015 | 20.12 | 20.24 | 20.00 | 20.20 | 16,737 | +0.20(+1.00%) |
May 06, 2015 | 20.20 | 20.20 | 20.00 | 20.00 | 3,650 | -0.20(-0.99%) |
May 05, 2015 | 20.45 | 20.45 | 20.20 | 20.20 | 1,701 | -0.24(-1.17%) |
May 04, 2015 | 20.46 | 20.46 | 20.33 | 20.44 | 3,969 | +0.18(+0.89%) |