Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.41 | 20.73 | 20.31 | 20.57 | 751,200 | +0.17(+0.82%) |
Jul 30, 2015 | 19.75 | 20.57 | 19.75 | 20.40 | 720,323 | +0.24(+1.19%) |
Jul 29, 2015 | 19.79 | 20.27 | 19.74 | 20.16 | 896,991 | +0.39(+1.97%) |
Jul 28, 2015 | 20.36 | 20.36 | 19.70 | 19.77 | 918,836 | -0.15(-0.74%) |
Jul 27, 2015 | 20.04 | 20.04 | 19.78 | 19.92 | 500,112 | -0.21(-1.06%) |
Jul 24, 2015 | 20.30 | 20.30 | 20.10 | 20.13 | 357,288 | -0.16(-0.78%) |
Jul 23, 2015 | 20.45 | 20.47 | 20.23 | 20.29 | 394,300 | -0.11(-0.54%) |
Jul 22, 2015 | 20.32 | 20.47 | 20.21 | 20.40 | 480,707 | +0.08(+0.41%) |
Jul 21, 2015 | 20.38 | 20.50 | 20.26 | 20.32 | 544,752 | -0.06(-0.32%) |
Jul 20, 2015 | 20.40 | 20.44 | 20.36 | 20.38 | 355,797 | +0.00(+0.00%) |
Jul 17, 2015 | 20.37 | 20.45 | 20.23 | 20.38 | 724,995 | +0.02(+0.09%) |
Jul 16, 2015 | 20.51 | 20.56 | 20.31 | 20.36 | 459,110 | -0.02(-0.09%) |
Jul 15, 2015 | 20.14 | 20.50 | 20.05 | 20.38 | 771,553 | +0.20(+1.01%) |
Jul 14, 2015 | 20.13 | 20.33 | 19.95 | 20.18 | 670,359 | +0.07(+0.37%) |
Jul 13, 2015 | 20.12 | 20.21 | 20.04 | 20.11 | 409,871 | +0.11(+0.56%) |
Jul 10, 2015 | 19.80 | 20.03 | 19.73 | 19.99 | 428,867 | +0.34(+1.74%) |
Jul 09, 2015 | 20.07 | 20.15 | 19.63 | 19.65 | 864,805 | -0.23(-1.16%) |
Jul 08, 2015 | 19.97 | 20.07 | 19.76 | 19.88 | 864,381 | -0.26(-1.29%) |
Jul 07, 2015 | 20.08 | 20.14 | 19.84 | 20.14 | 788,846 | +0.11(+0.55%) |
Jul 06, 2015 | 19.73 | 20.04 | 19.73 | 20.03 | 844,526 | +0.16(+0.79%) |
Jul 02, 2015 | 20.03 | 19.87 | 19.87 | 19.87 | 665,926 | -0.15(-0.74%) |
Jul 01, 2015 | 19.83 | 20.03 | 19.77 | 20.02 | 834,510 | +0.27(+1.36%) |
Jun 30, 2015 | 19.99 | 19.99 | 19.62 | 19.75 | 857,309 | -0.09(-0.47%) |
Jun 29, 2015 | 20.00 | 20.11 | 19.82 | 19.85 | 638,157 | -0.32(-1.61%) |
Jun 26, 2015 | 19.95 | 20.28 | 19.88 | 20.17 | 2,890,179 | +0.22(+1.11%) |
Jun 25, 2015 | 20.08 | 20.16 | 19.88 | 19.95 | 585,618 | -0.10(-0.51%) |
Jun 24, 2015 | 20.23 | 20.28 | 20.03 | 20.05 | 345,461 | -0.17(-0.82%) |
Jun 23, 2015 | 20.33 | 20.40 | 20.14 | 20.22 | 596,488 | -0.12(-0.59%) |
Jun 22, 2015 | 20.31 | 20.50 | 20.19 | 20.34 | 362,978 | +0.15(+0.73%) |
Jun 19, 2015 | 20.04 | 20.21 | 19.94 | 20.19 | 782,359 | +0.19(+0.93%) |
Jun 18, 2015 | 20.01 | 20.15 | 19.98 | 20.00 | 756,173 | -0.02(-0.09%) |
Jun 17, 2015 | 20.23 | 20.28 | 20.00 | 20.02 | 713,843 | -0.20(-1.01%) |
Jun 16, 2015 | 20.03 | 20.29 | 20.03 | 20.23 | 346,737 | +0.16(+0.78%) |
Jun 15, 2015 | 20.28 | 20.28 | 19.92 | 20.07 | 462,580 | -0.30(-1.46%) |
Jun 12, 2015 | 20.31 | 20.46 | 20.25 | 20.36 | 311,614 | -0.05(-0.23%) |
Jun 11, 2015 | 20.61 | 20.72 | 20.38 | 20.41 | 605,709 | -0.11(-0.54%) |
Jun 10, 2015 | 20.31 | 20.67 | 20.31 | 20.52 | 755,715 | +0.26(+1.28%) |
Jun 09, 2015 | 20.45 | 20.48 | 20.25 | 20.26 | 731,254 | -0.19(-0.95%) |
Jun 08, 2015 | 20.86 | 20.88 | 20.44 | 20.46 | 718,761 | -0.37(-1.78%) |
Jun 05, 2015 | 21.12 | 21.12 | 20.80 | 20.83 | 500,665 | -0.30(-1.40%) |
Jun 04, 2015 | 21.15 | 21.25 | 21.05 | 21.12 | 369,839 | -0.08(-0.39%) |
Jun 03, 2015 | 21.11 | 21.30 | 21.01 | 21.21 | 325,030 | +0.07(+0.35%) |
Jun 02, 2015 | 21.01 | 21.16 | 20.78 | 21.13 | 461,922 | +0.03(+0.13%) |
Jun 01, 2015 | 20.93 | 21.18 | 20.77 | 21.11 | 532,591 | +0.28(+1.33%) |
May 29, 2015 | 20.87 | 20.93 | 20.72 | 20.83 | 580,662 | -0.07(-0.35%) |
May 28, 2015 | 20.94 | 20.94 | 20.86 | 20.90 | 461,969 | -0.09(-0.44%) |
May 27, 2015 | 20.92 | 21.07 | 20.87 | 20.99 | 706,223 | +0.10(+0.49%) |
May 26, 2015 | 21.06 | 21.13 | 20.80 | 20.89 | 773,515 | -0.28(-1.31%) |
May 22, 2015 | 21.23 | 21.17 | 21.17 | 21.17 | 323,622 | -0.13(-0.61%) |
May 21, 2015 | 21.59 | 21.59 | 21.26 | 21.30 | 466,749 | -0.22(-1.03%) |
May 20, 2015 | 21.56 | 21.63 | 21.48 | 21.52 | 375,919 | -0.05(-0.21%) |
May 19, 2015 | 21.56 | 21.64 | 21.49 | 21.57 | 434,421 | -0.02(-0.09%) |
May 18, 2015 | 21.42 | 21.62 | 21.25 | 21.59 | 373,304 | +0.09(+0.43%) |
May 15, 2015 | 21.48 | 21.53 | 21.33 | 21.49 | 325,491 | +0.06(+0.26%) |
May 14, 2015 | 21.40 | 21.47 | 21.22 | 21.44 | 404,257 | +0.17(+0.78%) |
May 13, 2015 | 21.11 | 21.36 | 21.08 | 21.27 | 540,626 | +0.19(+0.92%) |
May 12, 2015 | 20.99 | 21.18 | 20.86 | 21.08 | 381,863 | +0.02(+0.09%) |
May 11, 2015 | 20.96 | 21.23 | 20.96 | 21.06 | 488,287 | +0.06(+0.31%) |
May 08, 2015 | 21.09 | 21.28 | 20.93 | 20.99 | 1,395,129 | +0.09(+0.44%) |
May 07, 2015 | 20.32 | 20.97 | 20.24 | 20.90 | 769,649 | +0.58(+2.87%) |
May 06, 2015 | 20.67 | 20.69 | 20.28 | 20.32 | 286,119 | -0.24(-1.17%) |
May 05, 2015 | 21.08 | 21.11 | 20.54 | 20.56 | 632,641 | -0.40(-1.90%) |
May 04, 2015 | 20.62 | 20.98 | 20.56 | 20.96 | 842,352 | +0.43(+2.07%) |