Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.53 | 20.62 | 20.30 | 20.38 | 167,185 | -0.09(-0.44%) |
Jun 29, 2015 | 20.54 | 20.83 | 20.43 | 20.47 | 156,912 | -0.15(-0.71%) |
Jun 26, 2015 | 20.39 | 20.76 | 20.25 | 20.62 | 244,269 | +0.28(+1.36%) |
Jun 25, 2015 | 20.57 | 20.59 | 20.34 | 20.34 | 129,243 | -0.23(-1.10%) |
Jun 24, 2015 | 20.70 | 20.82 | 20.52 | 20.57 | 130,367 | -0.10(-0.47%) |
Jun 23, 2015 | 20.83 | 20.85 | 20.61 | 20.66 | 121,844 | -0.20(-0.96%) |
Jun 22, 2015 | 20.95 | 21.04 | 20.83 | 20.86 | 214,335 | -0.08(-0.36%) |
Jun 19, 2015 | 21.02 | 21.04 | 20.76 | 20.94 | 372,566 | -0.01(-0.07%) |
Jun 18, 2015 | 20.80 | 21.19 | 20.80 | 20.95 | 116,462 | +0.24(+1.16%) |
Jun 17, 2015 | 20.66 | 20.79 | 20.55 | 20.71 | 106,406 | +0.10(+0.50%) |
Jun 16, 2015 | 20.42 | 20.62 | 20.35 | 20.61 | 79,213 | +0.19(+0.91%) |
Jun 15, 2015 | 20.57 | 20.60 | 20.38 | 20.42 | 128,260 | -0.18(-0.87%) |
Jun 12, 2015 | 20.62 | 20.70 | 20.52 | 20.60 | 59,129 | -0.05(-0.23%) |
Jun 11, 2015 | 20.66 | 20.69 | 20.58 | 20.65 | 69,324 | +0.11(+0.54%) |
Jun 10, 2015 | 20.42 | 20.75 | 20.32 | 20.54 | 154,551 | +0.10(+0.50%) |
Jun 09, 2015 | 20.71 | 20.75 | 20.31 | 20.44 | 76,923 | -0.16(-0.77%) |
Jun 08, 2015 | 20.64 | 20.77 | 20.46 | 20.59 | 130,583 | -0.07(-0.33%) |
Jun 05, 2015 | 20.66 | 20.79 | 20.48 | 20.66 | 111,522 | -0.13(-0.63%) |
Jun 04, 2015 | 20.65 | 20.85 | 20.52 | 20.79 | 113,568 | +0.02(+0.10%) |
Jun 03, 2015 | 20.98 | 21.01 | 20.70 | 20.77 | 184,088 | -0.19(-0.92%) |
Jun 02, 2015 | 20.93 | 21.04 | 20.85 | 20.97 | 75,765 | -0.04(-0.20%) |
Jun 01, 2015 | 20.93 | 21.16 | 20.78 | 21.01 | 127,420 | +0.16(+0.79%) |
May 29, 2015 | 20.99 | 21.01 | 20.79 | 20.84 | 210,257 | -0.21(-0.98%) |
May 28, 2015 | 21.02 | 21.10 | 20.87 | 21.05 | 66,529 | -0.03(-0.13%) |
May 27, 2015 | 20.93 | 21.15 | 20.84 | 21.08 | 88,941 | +0.15(+0.72%) |
May 26, 2015 | 21.02 | 21.08 | 20.77 | 20.93 | 67,701 | -0.15(-0.72%) |
May 22, 2015 | 21.01 | 21.08 | 21.08 | 21.08 | 76,638 | -0.02(-0.10%) |
May 21, 2015 | 21.35 | 21.35 | 20.95 | 21.10 | 206,270 | -0.20(-0.94%) |
May 20, 2015 | 21.39 | 21.50 | 21.15 | 21.30 | 77,264 | -0.04(-0.19%) |
May 19, 2015 | 21.32 | 21.45 | 21.12 | 21.34 | 176,458 | -0.02(-0.10%) |
May 18, 2015 | 21.34 | 21.48 | 21.17 | 21.36 | 73,754 | -0.06(-0.29%) |
May 15, 2015 | 21.34 | 21.58 | 21.19 | 21.42 | 99,171 | +0.09(+0.42%) |
May 14, 2015 | 21.08 | 21.36 | 20.91 | 21.33 | 85,632 | +0.36(+1.74%) |
May 13, 2015 | 21.32 | 21.53 | 20.93 | 20.97 | 76,046 | -0.23(-1.10%) |
May 12, 2015 | 20.97 | 21.28 | 20.67 | 21.20 | 186,889 | +0.12(+0.55%) |
May 11, 2015 | 21.26 | 21.43 | 20.98 | 21.08 | 65,197 | -0.24(-1.13%) |
May 08, 2015 | 21.37 | 21.66 | 21.18 | 21.32 | 227,723 | +0.16(+0.78%) |
May 07, 2015 | 20.99 | 21.23 | 20.67 | 21.16 | 75,572 | +0.20(+0.95%) |
May 06, 2015 | 20.95 | 21.07 | 20.72 | 20.96 | 83,393 | -0.03(-0.16%) |
May 05, 2015 | 21.50 | 21.50 | 20.88 | 20.99 | 97,932 | -0.41(-1.93%) |
May 04, 2015 | 21.44 | 21.61 | 21.33 | 21.41 | 82,242 | +0.04(+0.19%) |
May 01, 2015 | 21.15 | 21.41 | 21.10 | 21.37 | 142,436 | +0.20(+0.94%) |
Apr 30, 2015 | 21.48 | 21.48 | 20.92 | 21.17 | 152,924 | -0.36(-1.69%) |
Apr 29, 2015 | 21.76 | 21.89 | 21.48 | 21.53 | 117,921 | -0.39(-1.76%) |
Apr 28, 2015 | 21.92 | 21.96 | 21.59 | 21.92 | 117,057 | +0.03(+0.16%) |
Apr 27, 2015 | 21.87 | 22.08 | 21.61 | 21.88 | 80,179 | +0.12(+0.54%) |
Apr 24, 2015 | 21.87 | 21.98 | 21.75 | 21.76 | 73,354 | -0.10(-0.47%) |
Apr 23, 2015 | 21.91 | 21.92 | 21.76 | 21.87 | 76,655 | -0.01(-0.06%) |
Apr 22, 2015 | 21.92 | 22.12 | 21.78 | 21.88 | 79,452 | -0.05(-0.22%) |
Apr 21, 2015 | 21.94 | 22.14 | 21.83 | 21.93 | 71,546 | +0.01(+0.03%) |
Apr 20, 2015 | 22.03 | 22.08 | 21.81 | 21.92 | 95,006 | +0.02(+0.09%) |
Apr 17, 2015 | 22.00 | 22.19 | 21.84 | 21.90 | 109,330 | -0.24(-1.09%) |
Apr 16, 2015 | 22.00 | 22.27 | 21.92 | 22.14 | 129,940 | +0.06(+0.28%) |
Apr 15, 2015 | 22.36 | 22.36 | 22.05 | 22.08 | 50,078 | -0.19(-0.86%) |
Apr 14, 2015 | 22.38 | 22.53 | 22.23 | 22.27 | 103,301 | -0.03(-0.15%) |
Apr 13, 2015 | 22.40 | 22.51 | 22.31 | 22.31 | 69,260 | -0.14(-0.64%) |
Apr 10, 2015 | 22.09 | 22.54 | 22.08 | 22.45 | 218,045 | +0.50(+2.29%) |
Apr 09, 2015 | 22.49 | 22.53 | 21.90 | 21.95 | 86,778 | -0.54(-2.39%) |
Apr 08, 2015 | 22.38 | 22.60 | 22.29 | 22.49 | 133,079 | +0.21(+0.93%) |
Apr 07, 2015 | 22.84 | 22.84 | 22.25 | 22.28 | 273,447 | -0.66(-2.88%) |
Apr 06, 2015 | 22.88 | 23.14 | 22.82 | 22.94 | 57,139 | +0.09(+0.39%) |
Apr 02, 2015 | 22.76 | 22.85 | 22.85 | 22.85 | 48,716 | +0.08(+0.33%) |