Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.13 | 20.21 | 20.13 | 20.13 | 3,461 | +0.00(+0.00%) |
Jul 30, 2015 | 20.17 | 20.17 | 20.12 | 20.13 | 6,337 | -0.06(-0.30%) |
Jul 29, 2015 | 20.22 | 20.22 | 20.19 | 20.19 | 2,071 | +0.02(+0.09%) |
Jul 28, 2015 | 20.17 | 20.20 | 20.16 | 20.17 | 4,121 | +0.02(+0.12%) |
Jul 27, 2015 | 20.26 | 20.26 | 20.13 | 20.15 | 3,886 | -0.06(-0.29%) |
Jul 24, 2015 | 20.29 | 20.30 | 20.21 | 20.21 | 3,911 | -0.07(-0.36%) |
Jul 23, 2015 | 20.17 | 20.42 | 20.17 | 20.28 | 16,162 | +0.04(+0.19%) |
Jul 22, 2015 | 20.38 | 20.42 | 20.15 | 20.24 | 8,085 | -0.06(-0.32%) |
Jul 21, 2015 | 20.30 | 20.34 | 20.13 | 20.31 | 16,614 | -0.03(-0.15%) |
Jul 20, 2015 | 20.37 | 20.38 | 20.34 | 20.34 | 6,218 | -0.04(-0.21%) |
Jul 17, 2015 | 20.32 | 20.38 | 20.32 | 20.38 | 4,596 | +0.01(+0.04%) |
Jul 16, 2015 | 20.29 | 20.38 | 20.14 | 20.37 | 17,130 | +0.15(+0.72%) |
Jul 15, 2015 | 20.27 | 20.27 | 20.13 | 20.23 | 1,986 | -0.00(-0.00%) |
Jul 14, 2015 | 20.22 | 20.28 | 20.15 | 20.23 | 5,965 | -0.05(-0.24%) |
Jul 13, 2015 | 20.34 | 20.34 | 20.12 | 20.28 | 6,550 | -0.05(-0.26%) |
Jul 10, 2015 | 20.34 | 20.34 | 20.28 | 20.33 | 49,504 | +0.03(+0.16%) |
Jul 09, 2015 | 20.18 | 20.33 | 20.17 | 20.30 | 11,648 | +0.06(+0.30%) |
Jul 08, 2015 | 20.24 | 20.32 | 20.16 | 20.23 | 48,600 | -0.03(-0.13%) |
Jul 07, 2015 | 20.23 | 20.29 | 20.21 | 20.26 | 9,091 | +0.10(+0.48%) |
Jul 06, 2015 | 20.21 | 20.33 | 20.16 | 20.16 | 42,598 | -0.11(-0.56%) |
Jul 02, 2015 | 20.23 | 20.28 | 20.28 | 20.28 | 14,768 | +0.07(+0.34%) |
Jul 01, 2015 | 20.29 | 20.29 | 20.17 | 20.21 | 18,003 | -0.03(-0.13%) |
Jun 30, 2015 | 20.22 | 20.28 | 20.22 | 20.23 | 8,420 | +0.02(+0.09%) |
Jun 29, 2015 | 20.30 | 20.33 | 20.22 | 20.22 | 7,029 | -0.10(-0.51%) |
Jun 26, 2015 | 20.40 | 20.40 | 20.22 | 20.32 | 34,502 | -0.01(-0.04%) |
Jun 25, 2015 | 20.24 | 20.38 | 20.20 | 20.33 | 84,538 | -0.05(-0.25%) |
Jun 24, 2015 | 20.31 | 20.38 | 20.31 | 20.38 | 3,616 | +0.14(+0.68%) |
Jun 23, 2015 | 20.40 | 20.40 | 20.23 | 20.24 | 15,486 | -0.04(-0.17%) |
Jun 22, 2015 | 20.24 | 20.29 | 20.24 | 20.28 | 8,071 | +0.00(+0.00%) |
Jun 19, 2015 | 20.30 | 20.34 | 20.28 | 20.28 | 5,285 | -0.07(-0.34%) |
Jun 18, 2015 | 20.23 | 20.35 | 20.22 | 20.35 | 6,359 | +0.06(+0.31%) |
Jun 17, 2015 | 20.37 | 20.42 | 20.23 | 20.28 | 5,742 | +0.04(+0.21%) |
Jun 16, 2015 | 20.29 | 20.29 | 20.23 | 20.24 | 7,545 | -0.04(-0.22%) |
Jun 15, 2015 | 20.42 | 20.42 | 20.25 | 20.29 | 7,149 | -0.09(-0.46%) |
Jun 12, 2015 | 20.30 | 20.42 | 20.30 | 20.38 | 15,676 | +0.00(+0.00%) |
Jun 11, 2015 | 20.42 | 20.42 | 20.30 | 20.38 | 1,833 | +0.00(+0.00%) |
Jun 10, 2015 | 20.36 | 20.42 | 20.36 | 20.38 | 7,864 | +0.04(+0.21%) |
Jun 09, 2015 | 20.48 | 20.48 | 20.22 | 20.34 | 32,942 | -0.16(-0.80%) |
Jun 08, 2015 | 20.54 | 20.55 | 20.45 | 20.50 | 12,442 | -0.05(-0.25%) |
Jun 05, 2015 | 20.61 | 20.61 | 20.48 | 20.55 | 18,568 | +0.08(+0.38%) |
Jun 04, 2015 | 20.52 | 20.53 | 20.47 | 20.48 | 11,556 | +0.03(+0.13%) |
Jun 03, 2015 | 20.51 | 20.51 | 20.45 | 20.45 | 21,642 | -0.06(-0.31%) |
Jun 02, 2015 | 20.47 | 20.51 | 20.47 | 20.51 | 24,237 | +0.04(+0.19%) |
Jun 01, 2015 | 20.54 | 20.54 | 20.47 | 20.48 | 13,091 | -0.03(-0.12%) |
May 29, 2015 | 20.50 | 20.53 | 20.45 | 20.50 | 15,411 | -0.07(-0.34%) |
May 28, 2015 | 20.51 | 20.61 | 20.47 | 20.57 | 19,962 | +0.12(+0.59%) |
May 27, 2015 | 20.51 | 20.53 | 20.44 | 20.45 | 27,339 | -0.05(-0.25%) |
May 26, 2015 | 20.51 | 20.52 | 20.47 | 20.50 | 33,615 | -0.00(-0.00%) |
May 22, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 26,047 | -0.03(-0.13%) |
May 21, 2015 | 20.54 | 20.54 | 20.48 | 20.53 | 26,641 | +0.04(+0.21%) |
May 20, 2015 | 20.54 | 20.54 | 20.45 | 20.48 | 77,020 | +0.04(+0.21%) |
May 19, 2015 | 20.48 | 20.48 | 20.39 | 20.44 | 36,646 | -0.07(-0.34%) |
May 18, 2015 | 20.57 | 20.57 | 20.47 | 20.51 | 34,748 | -0.04(-0.19%) |
May 15, 2015 | 20.60 | 20.60 | 20.49 | 20.55 | 55,746 | -0.00(-0.02%) |
May 14, 2015 | 20.62 | 20.66 | 20.55 | 20.55 | 64,051 | -0.07(-0.33%) |
May 13, 2015 | 20.72 | 20.72 | 20.48 | 20.62 | 94,855 | -0.10(-0.50%) |
May 12, 2015 | 20.66 | 20.76 | 20.64 | 20.73 | 61,672 | +0.13(+0.63%) |
May 11, 2015 | 20.54 | 20.61 | 20.53 | 20.60 | 165,325 | +0.13(+0.66%) |
May 08, 2015 | 20.44 | 20.57 | 20.42 | 20.46 | 274,945 | +0.25(+1.25%) |
May 07, 2015 | 20.21 | 20.42 | 20.21 | 20.21 | 14,611 | -0.08(-0.38%) |
May 06, 2015 | 20.28 | 20.29 | 20.26 | 20.29 | 24,170 | +0.00(+0.00%) |
May 05, 2015 | 20.21 | 20.29 | 20.21 | 20.29 | 833 | +0.07(+0.35%) |
May 04, 2015 | 20.28 | 20.29 | 20.22 | 20.22 | 7,151 | -0.04(-0.18%) |