Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.44 | 20.46 | 20.30 | 20.36 | 302,564 | -0.03(-0.15%) |
Jul 30, 2015 | 20.34 | 20.55 | 20.26 | 20.39 | 121,710 | -0.02(-0.08%) |
Jul 29, 2015 | 20.29 | 20.43 | 20.29 | 20.41 | 235,926 | +0.12(+0.61%) |
Jul 28, 2015 | 20.44 | 20.44 | 20.24 | 20.28 | 190,725 | -0.07(-0.33%) |
Jul 27, 2015 | 20.53 | 20.54 | 20.29 | 20.35 | 138,281 | -0.25(-1.20%) |
Jul 24, 2015 | 20.58 | 20.61 | 20.35 | 20.60 | 250,071 | +0.11(+0.55%) |
Jul 23, 2015 | 20.58 | 20.58 | 20.43 | 20.48 | 150,233 | -0.07(-0.33%) |
Jul 22, 2015 | 20.41 | 20.57 | 20.32 | 20.55 | 91,626 | +0.06(+0.28%) |
Jul 21, 2015 | 20.43 | 20.55 | 20.29 | 20.49 | 281,991 | +0.03(+0.15%) |
Jul 20, 2015 | 20.55 | 20.70 | 20.37 | 20.46 | 176,726 | -0.07(-0.33%) |
Jul 17, 2015 | 20.58 | 20.61 | 20.43 | 20.53 | 104,125 | -0.08(-0.37%) |
Jul 16, 2015 | 20.68 | 20.74 | 20.57 | 20.61 | 85,164 | +0.06(+0.30%) |
Jul 15, 2015 | 20.57 | 20.57 | 20.38 | 20.55 | 453,484 | -0.10(-0.50%) |
Jul 14, 2015 | 20.76 | 20.81 | 20.62 | 20.65 | 254,319 | -0.13(-0.62%) |
Jul 13, 2015 | 20.81 | 20.87 | 20.66 | 20.78 | 159,906 | +0.13(+0.65%) |
Jul 10, 2015 | 20.56 | 20.68 | 20.49 | 20.64 | 148,511 | +0.35(+1.72%) |
Jul 09, 2015 | 20.28 | 20.39 | 20.24 | 20.29 | 444,167 | +0.11(+0.54%) |
Jul 08, 2015 | 20.18 | 20.26 | 20.10 | 20.19 | 227,000 | -0.12(-0.58%) |
Jul 07, 2015 | 20.34 | 20.35 | 20.13 | 20.30 | 239,573 | +0.02(+0.08%) |
Jul 06, 2015 | 20.13 | 20.29 | 20.04 | 20.29 | 263,834 | +0.07(+0.36%) |
Jul 02, 2015 | 20.24 | 20.22 | 20.22 | 20.22 | 416,811 | -0.03(-0.13%) |
Jul 01, 2015 | 20.07 | 20.26 | 19.91 | 20.24 | 395,694 | +0.61(+3.09%) |
Jun 30, 2015 | 19.75 | 19.76 | 19.55 | 19.64 | 265,942 | +0.09(+0.47%) |
Jun 29, 2015 | 19.82 | 19.91 | 19.54 | 19.54 | 229,151 | -0.51(-2.56%) |
Jun 26, 2015 | 19.98 | 20.11 | 19.95 | 20.06 | 249,703 | +0.13(+0.64%) |
Jun 25, 2015 | 20.02 | 20.11 | 19.93 | 19.93 | 280,048 | -0.09(-0.46%) |
Jun 24, 2015 | 20.21 | 20.25 | 20.02 | 20.02 | 67,997 | -0.26(-1.27%) |
Jun 23, 2015 | 20.24 | 20.37 | 20.19 | 20.28 | 87,265 | +0.09(+0.43%) |
Jun 22, 2015 | 20.37 | 20.37 | 20.12 | 20.19 | 137,135 | +0.01(+0.03%) |
Jun 19, 2015 | 20.35 | 20.35 | 20.14 | 20.19 | 159,024 | -0.12(-0.58%) |
Jun 18, 2015 | 20.16 | 20.43 | 20.16 | 20.30 | 214,023 | +0.20(+0.97%) |
Jun 17, 2015 | 20.14 | 20.21 | 20.04 | 20.11 | 148,042 | +0.00(+0.00%) |
Jun 16, 2015 | 19.82 | 20.14 | 19.81 | 20.11 | 180,065 | +0.17(+0.85%) |
Jun 15, 2015 | 19.96 | 19.97 | 19.76 | 19.94 | 187,004 | -0.08(-0.41%) |
Jun 12, 2015 | 20.05 | 20.05 | 19.88 | 20.02 | 121,439 | -0.06(-0.31%) |
Jun 11, 2015 | 19.97 | 20.08 | 19.85 | 20.08 | 123,113 | +0.15(+0.77%) |
Jun 10, 2015 | 19.58 | 19.96 | 19.56 | 19.93 | 265,916 | +0.45(+2.29%) |
Jun 09, 2015 | 19.57 | 19.67 | 19.46 | 19.48 | 119,289 | -0.11(-0.58%) |
Jun 08, 2015 | 19.70 | 19.77 | 19.53 | 19.60 | 244,578 | -0.14(-0.70%) |
Jun 05, 2015 | 19.78 | 19.91 | 19.68 | 19.73 | 111,424 | -0.05(-0.23%) |
Jun 04, 2015 | 20.02 | 20.02 | 19.74 | 19.78 | 95,022 | -0.29(-1.43%) |
Jun 03, 2015 | 19.99 | 20.18 | 19.68 | 20.07 | 144,245 | +0.15(+0.75%) |
Jun 02, 2015 | 19.74 | 20.02 | 19.68 | 19.92 | 194,142 | +0.13(+0.65%) |
Jun 01, 2015 | 19.94 | 19.94 | 19.76 | 19.79 | 167,180 | -0.08(-0.39%) |
May 29, 2015 | 19.91 | 19.94 | 19.75 | 19.87 | 258,682 | -0.07(-0.34%) |
May 28, 2015 | 19.86 | 19.96 | 19.79 | 19.93 | 76,113 | +0.03(+0.13%) |
May 27, 2015 | 19.73 | 19.97 | 19.70 | 19.91 | 104,374 | +0.20(+0.99%) |
May 26, 2015 | 19.90 | 19.99 | 19.67 | 19.71 | 189,882 | -0.28(-1.39%) |
May 22, 2015 | 20.04 | 19.99 | 19.99 | 19.99 | 110,332 | -0.13(-0.66%) |
May 21, 2015 | 20.19 | 20.20 | 20.08 | 20.12 | 133,440 | -0.03(-0.13%) |
May 20, 2015 | 20.12 | 20.19 | 20.00 | 20.15 | 174,879 | +0.01(+0.03%) |
May 19, 2015 | 20.17 | 20.21 | 20.10 | 20.14 | 326,134 | +0.00(+0.00%) |
May 18, 2015 | 19.95 | 20.14 | 19.95 | 20.14 | 211,480 | +0.17(+0.87%) |
May 15, 2015 | 20.08 | 20.13 | 19.90 | 19.97 | 243,424 | -0.08(-0.41%) |
May 14, 2015 | 20.07 | 20.07 | 19.94 | 20.05 | 152,642 | +0.16(+0.83%) |
May 13, 2015 | 20.08 | 20.08 | 19.82 | 19.89 | 215,958 | -0.13(-0.66%) |
May 12, 2015 | 20.17 | 20.17 | 20.01 | 20.02 | 157,374 | -0.19(-0.96%) |
May 11, 2015 | 20.30 | 20.32 | 20.19 | 20.21 | 182,074 | -0.10(-0.50%) |
May 08, 2015 | 20.29 | 20.36 | 20.12 | 20.32 | 284,722 | +0.17(+0.84%) |
May 07, 2015 | 20.16 | 20.24 | 20.09 | 20.15 | 334,144 | -0.02(-0.08%) |
May 06, 2015 | 20.29 | 20.29 | 19.99 | 20.16 | 149,681 | -0.12(-0.60%) |
May 05, 2015 | 20.48 | 20.54 | 20.24 | 20.29 | 263,132 | -0.25(-1.22%) |
May 04, 2015 | 20.83 | 20.83 | 20.47 | 20.54 | 189,329 | -0.13(-0.62%) |