Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.49 | 20.49 | 20.42 | 20.42 | 6,411 | -0.07(-0.35%) |
Jul 30, 2015 | 20.27 | 20.50 | 20.27 | 20.49 | 6,999 | +0.02(+0.08%) |
Jul 29, 2015 | 20.36 | 20.47 | 20.36 | 20.47 | 12,119 | +0.16(+0.79%) |
Jul 28, 2015 | 20.20 | 20.32 | 20.20 | 20.31 | 3,223 | +0.27(+1.35%) |
Jul 27, 2015 | 20.06 | 20.12 | 20.04 | 20.04 | 7,975 | -0.12(-0.61%) |
Jul 24, 2015 | 20.30 | 20.30 | 20.17 | 20.17 | 9,515 | -0.31(-1.51%) |
Jul 23, 2015 | 20.50 | 20.50 | 20.45 | 20.47 | 8,991 | -0.05(-0.24%) |
Jul 22, 2015 | 20.56 | 20.57 | 20.52 | 20.52 | 16,772 | -0.07(-0.32%) |
Jul 21, 2015 | 20.63 | 20.63 | 20.59 | 20.59 | 6,709 | -0.11(-0.55%) |
Jul 20, 2015 | 20.68 | 20.74 | 20.68 | 20.70 | 20,148 | +0.05(+0.25%) |
Jul 17, 2015 | 20.65 | 20.68 | 20.65 | 20.65 | 8,411 | -0.03(-0.14%) |
Jul 16, 2015 | 20.62 | 20.68 | 20.62 | 20.68 | 10,452 | +0.16(+0.76%) |
Jul 15, 2015 | 20.57 | 20.62 | 20.52 | 20.52 | 13,138 | -0.06(-0.31%) |
Jul 14, 2015 | 20.53 | 20.59 | 20.53 | 20.59 | 11,896 | +0.10(+0.50%) |
Jul 13, 2015 | 20.44 | 20.48 | 20.42 | 20.48 | 94,600 | +0.21(+1.04%) |
Jul 10, 2015 | 20.18 | 20.27 | 20.18 | 20.27 | 5,884 | +0.26(+1.32%) |
Jul 09, 2015 | 20.17 | 20.17 | 20.01 | 20.01 | 6,061 | +0.01(+0.05%) |
Jul 08, 2015 | 20.11 | 20.11 | 19.98 | 20.00 | 7,154 | -0.31(-1.52%) |
Jul 07, 2015 | 20.03 | 20.33 | 19.97 | 20.31 | 34,352 | +0.13(+0.66%) |
Jul 06, 2015 | 20.09 | 20.26 | 20.08 | 20.18 | 10,346 | -0.12(-0.61%) |
Jul 02, 2015 | 20.29 | 20.30 | 20.30 | 20.30 | 10,969 | +0.02(+0.11%) |
Jul 01, 2015 | 20.30 | 20.30 | 20.25 | 20.28 | 4,256 | +0.11(+0.55%) |
Jun 30, 2015 | 20.26 | 20.26 | 20.11 | 20.17 | 8,336 | +0.01(+0.03%) |
Jun 29, 2015 | 20.34 | 20.40 | 20.16 | 20.16 | 11,574 | -0.40(-1.95%) |
Jun 26, 2015 | 20.55 | 20.58 | 20.53 | 20.56 | 8,765 | +0.06(+0.30%) |
Jun 25, 2015 | 20.72 | 20.72 | 20.50 | 20.50 | 11,680 | -0.12(-0.56%) |
Jun 24, 2015 | 20.67 | 20.70 | 20.62 | 20.62 | 7,197 | -0.13(-0.64%) |
Jun 23, 2015 | 20.81 | 20.81 | 20.73 | 20.75 | 26,624 | +0.04(+0.19%) |
Jun 22, 2015 | 20.69 | 20.79 | 20.69 | 20.71 | 18,680 | +0.10(+0.49%) |
Jun 19, 2015 | 20.63 | 20.69 | 20.60 | 20.61 | 19,651 | -0.10(-0.49%) |
Jun 18, 2015 | 20.71 | 20.71 | 20.71 | 20.71 | 5,296 | +0.15(+0.73%) |
Jun 17, 2015 | 20.53 | 20.56 | 20.45 | 20.56 | 9,968 | +0.07(+0.32%) |
Jun 16, 2015 | 20.41 | 20.49 | 20.41 | 20.49 | 5,542 | +0.12(+0.59%) |
Jun 15, 2015 | 20.28 | 20.41 | 20.28 | 20.37 | 9,971 | -0.12(-0.58%) |
Jun 12, 2015 | 20.58 | 20.58 | 20.46 | 20.49 | 16,548 | -0.15(-0.75%) |
Jun 11, 2015 | 20.67 | 20.67 | 20.64 | 20.64 | 3,611 | +0.07(+0.36%) |
Jun 10, 2015 | 20.40 | 20.59 | 20.40 | 20.57 | 5,559 | +0.25(+1.25%) |
Jun 09, 2015 | 20.30 | 20.37 | 20.22 | 20.32 | 17,557 | -0.02(-0.11%) |
Jun 08, 2015 | 20.38 | 20.38 | 20.31 | 20.34 | 6,832 | -0.10(-0.49%) |
Jun 05, 2015 | 20.39 | 20.51 | 20.39 | 20.44 | 4,347 | +0.00(+0.01%) |
Jun 04, 2015 | 20.61 | 20.61 | 20.44 | 20.44 | 9,033 | -0.23(-1.09%) |
Jun 03, 2015 | 20.61 | 20.69 | 20.61 | 20.66 | 18,787 | +0.06(+0.29%) |
Jun 02, 2015 | 20.54 | 20.60 | 20.54 | 20.60 | 3,362 | -0.02(-0.11%) |
Jun 01, 2015 | 20.66 | 20.66 | 20.54 | 20.63 | 27,138 | +0.03(+0.14%) |
May 29, 2015 | 20.55 | 20.62 | 20.55 | 20.60 | 14,554 | -0.08(-0.38%) |
May 28, 2015 | 20.65 | 20.68 | 20.61 | 20.68 | 12,797 | -0.01(-0.06%) |
May 27, 2015 | 20.62 | 20.69 | 20.62 | 20.69 | 2,701 | +0.17(+0.85%) |
May 26, 2015 | 20.74 | 20.74 | 20.46 | 20.51 | 6,310 | -0.23(-1.09%) |
May 22, 2015 | 20.79 | 20.74 | 20.74 | 20.74 | 2,488 | -0.06(-0.26%) |
May 21, 2015 | 20.77 | 20.82 | 20.77 | 20.80 | 7,049 | +0.04(+0.17%) |
May 20, 2015 | 20.74 | 20.76 | 20.71 | 20.76 | 3,302 | +0.00(+0.01%) |
May 19, 2015 | 20.76 | 20.79 | 20.73 | 20.76 | 14,010 | -0.04(-0.18%) |
May 18, 2015 | 20.71 | 20.80 | 20.71 | 20.79 | 13,523 | +0.09(+0.42%) |
May 15, 2015 | 20.76 | 20.76 | 20.67 | 20.71 | 4,550 | +0.02(+0.08%) |
May 14, 2015 | 20.66 | 20.71 | 20.61 | 20.69 | 188,597 | +0.19(+0.92%) |
May 13, 2015 | 20.51 | 20.52 | 20.48 | 20.50 | 3,608 | -0.02(-0.10%) |
May 12, 2015 | 20.42 | 20.52 | 20.42 | 20.52 | 5,364 | -0.04(-0.20%) |
May 11, 2015 | 20.62 | 20.65 | 20.56 | 20.56 | 4,646 | -0.06(-0.28%) |
May 08, 2015 | 20.56 | 20.65 | 20.56 | 20.62 | 3,704 | +0.24(+1.19%) |
May 07, 2015 | 20.30 | 20.41 | 20.30 | 20.38 | 5,915 | +0.15(+0.74%) |
May 06, 2015 | 20.49 | 20.49 | 20.21 | 20.23 | 14,653 | -0.18(-0.90%) |
May 05, 2015 | 20.66 | 20.66 | 20.40 | 20.41 | 84,313 | -0.21(-1.01%) |
May 04, 2015 | 20.63 | 20.65 | 20.62 | 20.62 | 9,047 | +0.05(+0.23%) |