Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2015 | 20.26 | 20.30 | 20.26 | 20.26 | 2,200 | -0.04(-0.20%) |
Apr 30, 2015 | 20.32 | 20.38 | 20.29 | 20.30 | 2,498 | -0.23(-1.12%) |
Apr 29, 2015 | 20.59 | 20.59 | 20.30 | 20.53 | 5,945 | +0.13(+0.64%) |
Apr 28, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 998 | +0.00(+0.00%) |
Apr 27, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 2,723 | +0.02(+0.10%) |
Apr 24, 2015 | 20.32 | 20.40 | 20.32 | 20.38 | 1,130 | +0.03(+0.15%) |
Apr 23, 2015 | 20.40 | 20.50 | 20.33 | 20.35 | 3,304 | +0.00(+0.00%) |
Apr 22, 2015 | 20.64 | 20.64 | 20.30 | 20.35 | 8,200 | -0.39(-1.88%) |
Apr 21, 2015 | 20.72 | 20.75 | 20.72 | 20.74 | 882 | -0.24(-1.14%) |
Apr 20, 2015 | 20.98 | 21.00 | 20.90 | 20.98 | 2,354 | +0.25(+1.21%) |
Apr 17, 2015 | 20.90 | 20.90 | 20.65 | 20.73 | 6,024 | -0.37(-1.75%) |
Apr 16, 2015 | 21.10 | 21.13 | 21.00 | 21.10 | 9,650 | +0.00(+0.00%) |
Apr 15, 2015 | 20.69 | 21.10 | 20.69 | 21.10 | 13,140 | +0.43(+2.08%) |
Apr 14, 2015 | 20.66 | 20.68 | 20.66 | 20.67 | 5,321 | -0.08(-0.39%) |
Apr 13, 2015 | 20.70 | 20.85 | 20.65 | 20.75 | 7,284 | +0.10(+0.48%) |
Apr 10, 2015 | 20.70 | 20.71 | 20.65 | 20.65 | 5,484 | -0.01(-0.05%) |
Apr 09, 2015 | 20.66 | 20.74 | 20.62 | 20.66 | 10,744 | -0.19(-0.91%) |
Apr 08, 2015 | 20.83 | 20.85 | 20.77 | 20.85 | 1,253 | +0.20(+0.97%) |
Apr 07, 2015 | 20.62 | 20.65 | 20.45 | 20.65 | 11,300 | -0.10(-0.48%) |
Apr 06, 2015 | 20.93 | 20.93 | 20.60 | 20.75 | 4,811 | -0.16(-0.77%) |
Apr 02, 2015 | 20.91 | 20.91 | 20.91 | 0 | +0.01(+0.05%) |