Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.41 | 20.42 | 20.41 | 20.41 | 2,947 | +0.09(+0.47%) |
Jul 30, 2015 | 20.25 | 20.32 | 20.25 | 20.31 | 4,087 | +0.03(+0.14%) |
Jul 29, 2015 | 20.13 | 20.28 | 20.13 | 20.28 | 5,207 | +0.21(+1.05%) |
Jul 28, 2015 | 19.94 | 20.07 | 19.94 | 20.07 | 3,937 | +0.32(+1.60%) |
Jul 27, 2015 | 19.75 | 19.81 | 19.74 | 19.76 | 40,900 | -0.14(-0.72%) |
Jul 24, 2015 | 20.10 | 20.13 | 19.88 | 19.90 | 7,546 | -0.23(-1.14%) |
Jul 23, 2015 | 20.31 | 20.35 | 20.11 | 20.13 | 7,698 | -0.19(-0.94%) |
Jul 22, 2015 | 20.31 | 20.34 | 20.25 | 20.32 | 3,513 | +0.01(+0.05%) |
Jul 21, 2015 | 20.44 | 20.44 | 20.28 | 20.31 | 5,973 | -0.09(-0.42%) |
Jul 20, 2015 | 20.38 | 20.45 | 20.38 | 20.40 | 169,980 | +0.02(+0.09%) |
Jul 17, 2015 | 20.44 | 20.44 | 20.38 | 20.38 | 1,501 | -0.08(-0.37%) |
Jul 16, 2015 | 20.47 | 20.48 | 20.45 | 20.46 | 1,054 | +0.08(+0.38%) |
Jul 15, 2015 | 20.41 | 20.41 | 20.38 | 20.38 | 477 | -0.07(-0.33%) |
Jul 14, 2015 | 20.37 | 20.46 | 20.37 | 20.45 | 2,257 | +0.07(+0.36%) |
Jul 13, 2015 | 20.35 | 20.37 | 20.35 | 20.37 | 1,453 | +0.25(+1.25%) |
Jul 10, 2015 | 20.02 | 20.13 | 20.02 | 20.12 | 1,827 | +0.23(+1.18%) |
Jul 09, 2015 | 19.97 | 19.97 | 19.89 | 19.89 | 1,640 | +0.09(+0.47%) |
Jul 08, 2015 | 19.95 | 19.95 | 19.79 | 19.79 | 1,299 | -0.27(-1.35%) |
Jul 07, 2015 | 19.92 | 20.06 | 19.80 | 20.06 | 2,116 | +0.03(+0.14%) |
Jul 06, 2015 | 20.08 | 20.11 | 19.97 | 20.03 | 3,134 | -0.07(-0.33%) |
Jul 02, 2015 | 20.18 | 20.10 | 20.10 | 20.10 | 27,371 | -0.02(-0.09%) |
Jul 01, 2015 | 20.20 | 20.20 | 20.12 | 20.12 | 2,899 | +0.11(+0.57%) |
Jun 30, 2015 | 20.11 | 20.11 | 19.96 | 20.01 | 11,839 | +0.10(+0.53%) |
Jun 29, 2015 | 20.29 | 20.29 | 19.90 | 19.90 | 4,225 | -0.54(-2.62%) |
Jun 26, 2015 | 20.45 | 20.45 | 20.38 | 20.44 | 624 | +0.05(+0.23%) |
Jun 25, 2015 | 20.47 | 20.47 | 20.39 | 20.39 | 1,113 | -0.03(-0.14%) |
Jun 24, 2015 | 20.53 | 20.53 | 20.40 | 20.42 | 15,648 | -0.20(-0.95%) |
Jun 23, 2015 | 20.60 | 20.66 | 20.58 | 20.61 | 6,416 | +0.00(+0.00%) |
Jun 22, 2015 | 20.65 | 20.65 | 20.61 | 20.61 | 869 | -0.01(-0.04%) |
Jun 19, 2015 | 20.57 | 20.62 | 20.57 | 20.62 | 1,332 | +0.04(+0.22%) |
Jun 18, 2015 | 20.49 | 20.58 | 20.49 | 20.58 | 964 | +0.25(+1.23%) |
Jun 17, 2015 | 20.26 | 20.33 | 20.26 | 20.33 | 11,071 | +0.02(+0.09%) |
Jun 16, 2015 | 20.32 | 20.37 | 20.31 | 20.31 | 1,725 | +0.00(+0.00%) |
Jun 15, 2015 | 20.32 | 20.32 | 20.19 | 20.31 | 2,637 | -0.14(-0.70%) |
Jun 12, 2015 | 20.39 | 20.48 | 20.53 | 20.45 | 3,770 | -0.08(-0.37%) |
Jun 11, 2015 | 20.54 | 20.54 | 20.53 | 20.53 | 450 | +0.07(+0.34%) |
Jun 10, 2015 | 20.29 | 20.47 | 20.29 | 20.46 | 2,876 | +0.28(+1.40%) |
Jun 09, 2015 | 20.18 | 20.25 | 20.12 | 20.17 | 7,426 | -0.12(-0.57%) |
Jun 08, 2015 | 20.28 | 20.29 | 20.28 | 20.29 | 1,176 | -0.15(-0.74%) |
Jun 05, 2015 | 20.39 | 20.44 | 20.36 | 20.44 | 6,104 | +0.05(+0.23%) |
Jun 04, 2015 | 20.56 | 20.56 | 20.38 | 20.39 | 9,254 | -0.20(-0.97%) |
Jun 03, 2015 | 20.62 | 20.62 | 20.56 | 20.59 | 1,178 | +0.04(+0.18%) |
Jun 02, 2015 | 20.56 | 20.56 | 20.56 | 20.56 | 209 | +0.11(+0.56%) |
Jun 01, 2015 | 20.38 | 20.44 | 20.36 | 20.44 | 6,008 | +0.00(+0.00%) |
May 29, 2015 | 20.48 | 20.48 | 20.34 | 20.44 | 3,478 | -0.11(-0.52%) |
May 28, 2015 | 20.53 | 20.55 | 20.52 | 20.55 | 2,357 | -0.09(-0.45%) |
May 27, 2015 | 20.54 | 20.65 | 20.45 | 20.64 | 5,100 | +0.20(+0.98%) |
May 26, 2015 | 20.63 | 20.63 | 20.44 | 20.44 | 4,184 | -0.29(-1.38%) |
May 22, 2015 | 20.76 | 20.73 | 20.73 | 20.73 | 24,997 | -0.07(-0.32%) |
May 21, 2015 | 20.63 | 20.79 | 20.63 | 20.79 | 2,586 | +0.11(+0.51%) |
May 20, 2015 | 20.70 | 20.72 | 20.69 | 20.69 | 2,158 | -0.06(-0.28%) |
May 19, 2015 | 20.74 | 20.75 | 20.73 | 20.75 | 694 | -0.05(-0.23%) |
May 18, 2015 | 20.61 | 20.79 | 20.59 | 20.79 | 3,798 | +0.23(+1.12%) |
May 15, 2015 | 20.51 | 20.57 | 20.51 | 20.57 | 895 | +0.02(+0.09%) |
May 14, 2015 | 20.42 | 20.55 | 20.41 | 20.55 | 6,373 | +0.18(+0.89%) |
May 13, 2015 | 20.35 | 20.40 | 20.31 | 20.36 | 3,116 | +0.05(+0.23%) |
May 12, 2015 | 20.24 | 20.37 | 20.24 | 20.32 | 1,171 | -0.18(-0.89%) |
May 11, 2015 | 20.43 | 20.55 | 20.41 | 20.50 | 8,470 | +0.09(+0.42%) |
May 08, 2015 | 20.46 | 20.47 | 20.41 | 20.41 | 4,943 | +0.15(+0.73%) |
May 07, 2015 | 20.16 | 20.26 | 20.13 | 20.26 | 23,430 | +0.08(+0.40%) |
May 06, 2015 | 20.27 | 20.27 | 20.12 | 20.18 | 3,382 | -0.04(-0.19%) |
May 05, 2015 | 20.38 | 20.42 | 20.22 | 20.22 | 2,354 | -0.29(-1.40%) |
May 04, 2015 | 20.49 | 20.51 | 20.49 | 20.51 | 2,019 | +0.10(+0.51%) |