Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.05 | 20.13 | 19.81 | 19.90 | 171,248 | -0.09(-0.44%) |
Jun 29, 2015 | 20.05 | 20.34 | 19.95 | 19.98 | 160,725 | -0.14(-0.71%) |
Jun 26, 2015 | 19.90 | 20.26 | 19.77 | 20.13 | 250,205 | +0.27(+1.36%) |
Jun 25, 2015 | 20.08 | 20.11 | 19.86 | 19.86 | 132,384 | -0.22(-1.10%) |
Jun 24, 2015 | 20.21 | 20.32 | 20.03 | 20.08 | 133,535 | -0.09(-0.47%) |
Jun 23, 2015 | 20.33 | 20.35 | 20.12 | 20.17 | 124,805 | -0.19(-0.96%) |
Jun 22, 2015 | 20.46 | 20.54 | 20.33 | 20.37 | 219,543 | -0.07(-0.36%) |
Jun 19, 2015 | 20.52 | 20.54 | 20.27 | 20.44 | 381,619 | -0.01(-0.07%) |
Jun 18, 2015 | 20.31 | 20.68 | 20.31 | 20.46 | 119,292 | +0.23(+1.16%) |
Jun 17, 2015 | 20.17 | 20.30 | 20.06 | 20.22 | 108,991 | +0.10(+0.50%) |
Jun 16, 2015 | 19.94 | 20.13 | 19.87 | 20.12 | 81,138 | +0.18(+0.91%) |
Jun 15, 2015 | 20.08 | 20.11 | 19.90 | 19.94 | 131,377 | -0.17(-0.87%) |
Jun 12, 2015 | 20.13 | 20.21 | 20.03 | 20.11 | 60,565 | -0.05(-0.23%) |
Jun 11, 2015 | 20.17 | 20.20 | 20.09 | 20.16 | 71,009 | +0.11(+0.54%) |
Jun 10, 2015 | 19.94 | 20.26 | 19.84 | 20.05 | 158,307 | +0.10(+0.50%) |
Jun 09, 2015 | 20.22 | 20.25 | 19.82 | 19.95 | 78,792 | -0.15(-0.77%) |
Jun 08, 2015 | 20.15 | 20.27 | 19.97 | 20.11 | 133,756 | -0.07(-0.33%) |
Jun 05, 2015 | 20.17 | 20.30 | 20.00 | 20.17 | 114,232 | -0.13(-0.63%) |
Jun 04, 2015 | 20.16 | 20.35 | 20.03 | 20.30 | 116,328 | +0.02(+0.10%) |
Jun 03, 2015 | 20.48 | 20.51 | 20.21 | 20.28 | 188,561 | -0.19(-0.92%) |
Jun 02, 2015 | 20.43 | 20.54 | 20.36 | 20.47 | 77,606 | -0.04(-0.20%) |
Jun 01, 2015 | 20.43 | 20.65 | 20.29 | 20.51 | 130,516 | +0.16(+0.79%) |
May 29, 2015 | 20.50 | 20.51 | 20.29 | 20.35 | 215,366 | -0.20(-0.98%) |
May 28, 2015 | 20.52 | 20.60 | 20.38 | 20.55 | 68,146 | -0.03(-0.13%) |
May 27, 2015 | 20.44 | 20.64 | 20.34 | 20.58 | 91,102 | +0.15(+0.72%) |
May 26, 2015 | 20.52 | 20.58 | 20.27 | 20.43 | 69,347 | -0.15(-0.72%) |
May 22, 2015 | 20.51 | 20.58 | 20.58 | 20.58 | 78,500 | -0.02(-0.10%) |
May 21, 2015 | 20.84 | 20.84 | 20.46 | 20.60 | 211,282 | -0.19(-0.94%) |
May 20, 2015 | 20.89 | 20.99 | 20.65 | 20.79 | 79,142 | -0.04(-0.19%) |
May 19, 2015 | 20.81 | 20.94 | 20.62 | 20.83 | 180,746 | -0.02(-0.10%) |
May 18, 2015 | 20.83 | 20.97 | 20.67 | 20.85 | 75,546 | -0.06(-0.29%) |
May 15, 2015 | 20.83 | 21.07 | 20.68 | 20.91 | 101,581 | +0.09(+0.42%) |
May 14, 2015 | 20.58 | 20.85 | 20.41 | 20.82 | 87,713 | +0.36(+1.74%) |
May 13, 2015 | 20.81 | 21.02 | 20.43 | 20.47 | 77,894 | -0.23(-1.10%) |
May 12, 2015 | 20.47 | 20.77 | 20.18 | 20.70 | 191,430 | +0.11(+0.55%) |
May 11, 2015 | 20.76 | 20.93 | 20.48 | 20.58 | 66,781 | -0.23(-1.13%) |
May 08, 2015 | 20.86 | 21.15 | 20.68 | 20.82 | 233,256 | +0.16(+0.78%) |
May 07, 2015 | 20.49 | 20.73 | 20.18 | 20.66 | 77,408 | +0.19(+0.95%) |
May 06, 2015 | 20.46 | 20.57 | 20.23 | 20.46 | 85,419 | -0.03(-0.16%) |
May 05, 2015 | 20.99 | 20.99 | 20.38 | 20.50 | 100,312 | -0.40(-1.93%) |
May 04, 2015 | 20.93 | 21.09 | 20.82 | 20.90 | 84,241 | +0.04(+0.19%) |
May 01, 2015 | 20.65 | 20.90 | 20.60 | 20.86 | 145,897 | +0.19(+0.94%) |
Apr 30, 2015 | 20.97 | 20.97 | 20.42 | 20.66 | 156,640 | -0.36(-1.69%) |
Apr 29, 2015 | 21.24 | 21.37 | 20.97 | 21.02 | 120,786 | -0.38(-1.76%) |
Apr 28, 2015 | 21.40 | 21.44 | 21.08 | 21.40 | 119,901 | +0.03(+0.16%) |
Apr 27, 2015 | 21.35 | 21.56 | 21.10 | 21.36 | 82,127 | +0.11(+0.54%) |
Apr 24, 2015 | 21.35 | 21.46 | 21.23 | 21.25 | 75,136 | -0.10(-0.47%) |
Apr 23, 2015 | 21.39 | 21.40 | 21.24 | 21.35 | 78,518 | -0.01(-0.06%) |
Apr 22, 2015 | 21.40 | 21.60 | 21.26 | 21.36 | 81,382 | -0.05(-0.22%) |
Apr 21, 2015 | 21.42 | 21.61 | 21.31 | 21.41 | 73,285 | +0.01(+0.03%) |
Apr 20, 2015 | 21.50 | 21.56 | 21.29 | 21.40 | 97,315 | +0.02(+0.09%) |
Apr 17, 2015 | 21.48 | 21.66 | 21.32 | 21.38 | 111,987 | -0.23(-1.09%) |
Apr 16, 2015 | 21.48 | 21.74 | 21.40 | 21.62 | 133,097 | +0.06(+0.28%) |
Apr 15, 2015 | 21.83 | 21.83 | 21.52 | 21.56 | 51,294 | -0.19(-0.86%) |
Apr 14, 2015 | 21.85 | 22.00 | 21.70 | 21.74 | 105,811 | -0.03(-0.15%) |
Apr 13, 2015 | 21.87 | 21.98 | 21.78 | 21.78 | 70,943 | -0.14(-0.64%) |
Apr 10, 2015 | 21.56 | 22.01 | 21.56 | 21.92 | 223,343 | +0.49(+2.29%) |
Apr 09, 2015 | 21.96 | 21.99 | 21.38 | 21.43 | 88,887 | -0.52(-2.39%) |
Apr 08, 2015 | 21.85 | 22.06 | 21.76 | 21.95 | 136,313 | +0.20(+0.93%) |
Apr 07, 2015 | 22.30 | 22.30 | 21.72 | 21.75 | 280,091 | -0.64(-2.88%) |
Apr 06, 2015 | 22.34 | 22.59 | 22.28 | 22.40 | 58,528 | +0.09(+0.39%) |
Apr 02, 2015 | 22.22 | 22.31 | 22.31 | 22.31 | 49,900 | +0.07(+0.33%) |