Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.85 | 21.25 | 20.85 | 21.13 | 212,543 | +0.30(+1.44%) |
Jul 30, 2015 | 20.70 | 20.94 | 20.70 | 20.83 | 131,506 | -0.03(-0.16%) |
Jul 29, 2015 | 20.73 | 21.00 | 20.46 | 20.87 | 131,261 | +0.17(+0.82%) |
Jul 28, 2015 | 20.87 | 20.87 | 20.47 | 20.70 | 106,740 | -0.01(-0.03%) |
Jul 27, 2015 | 20.75 | 20.91 | 20.66 | 20.70 | 73,591 | -0.02(-0.10%) |
Jul 24, 2015 | 20.66 | 20.79 | 20.63 | 20.72 | 81,670 | -0.01(-0.07%) |
Jul 23, 2015 | 21.17 | 21.17 | 20.61 | 20.74 | 148,771 | -0.42(-2.00%) |
Jul 22, 2015 | 21.00 | 21.19 | 21.00 | 21.16 | 55,351 | +0.11(+0.52%) |
Jul 21, 2015 | 21.09 | 21.16 | 20.98 | 21.05 | 90,481 | -0.02(-0.10%) |
Jul 20, 2015 | 21.22 | 21.22 | 21.02 | 21.07 | 62,812 | -0.15(-0.71%) |
Jul 17, 2015 | 21.22 | 21.32 | 21.11 | 21.22 | 108,822 | +0.01(+0.03%) |
Jul 16, 2015 | 21.17 | 21.37 | 21.11 | 21.22 | 126,247 | +0.16(+0.75%) |
Jul 15, 2015 | 20.85 | 21.14 | 20.75 | 21.06 | 189,238 | +0.14(+0.65%) |
Jul 14, 2015 | 20.88 | 21.07 | 20.85 | 20.92 | 135,666 | +0.06(+0.29%) |
Jul 13, 2015 | 20.87 | 21.12 | 20.69 | 20.86 | 106,449 | +0.05(+0.26%) |
Jul 10, 2015 | 20.53 | 21.02 | 20.47 | 20.81 | 68,658 | +0.25(+1.19%) |
Jul 09, 2015 | 20.64 | 20.72 | 20.47 | 20.56 | 131,692 | +0.00(+0.00%) |
Jul 08, 2015 | 20.46 | 20.72 | 20.46 | 20.56 | 228,289 | +0.02(+0.10%) |
Jul 07, 2015 | 20.40 | 20.65 | 20.30 | 20.54 | 241,921 | +0.24(+1.18%) |
Jul 06, 2015 | 20.16 | 20.35 | 20.15 | 20.30 | 176,261 | +0.12(+0.57%) |
Jul 02, 2015 | 20.29 | 20.19 | 20.19 | 20.19 | 117,312 | +0.01(+0.03%) |
Jul 01, 2015 | 20.05 | 20.18 | 19.86 | 20.18 | 210,539 | +0.29(+1.44%) |
Jun 30, 2015 | 20.04 | 20.12 | 19.81 | 19.89 | 171,278 | -0.09(-0.44%) |
Jun 29, 2015 | 20.05 | 20.34 | 19.95 | 19.98 | 160,753 | -0.14(-0.71%) |
Jun 26, 2015 | 19.90 | 20.26 | 19.77 | 20.12 | 250,248 | +0.27(+1.36%) |
Jun 25, 2015 | 20.08 | 20.10 | 19.85 | 19.85 | 132,407 | -0.22(-1.10%) |
Jun 24, 2015 | 20.20 | 20.32 | 20.03 | 20.08 | 133,558 | -0.09(-0.47%) |
Jun 23, 2015 | 20.33 | 20.35 | 20.12 | 20.17 | 124,827 | -0.19(-0.96%) |
Jun 22, 2015 | 20.45 | 20.54 | 20.33 | 20.36 | 219,581 | -0.07(-0.36%) |
Jun 19, 2015 | 20.52 | 20.54 | 20.26 | 20.44 | 381,685 | -0.01(-0.07%) |
Jun 18, 2015 | 20.30 | 20.68 | 20.30 | 20.45 | 119,313 | +0.24(+1.16%) |
Jun 17, 2015 | 20.16 | 20.30 | 20.06 | 20.22 | 109,010 | +0.10(+0.50%) |
Jun 16, 2015 | 19.94 | 20.12 | 19.87 | 20.12 | 81,152 | +0.18(+0.91%) |
Jun 15, 2015 | 20.08 | 20.11 | 19.89 | 19.94 | 131,400 | -0.17(-0.87%) |
Jun 12, 2015 | 20.13 | 20.20 | 20.03 | 20.11 | 60,576 | -0.05(-0.23%) |
Jun 11, 2015 | 20.17 | 20.20 | 20.09 | 20.16 | 71,021 | +0.11(+0.54%) |
Jun 10, 2015 | 19.94 | 20.26 | 19.83 | 20.05 | 158,334 | +0.10(+0.50%) |
Jun 09, 2015 | 20.22 | 20.25 | 19.82 | 19.95 | 78,806 | -0.15(-0.77%) |
Jun 08, 2015 | 20.15 | 20.27 | 19.97 | 20.10 | 133,779 | -0.07(-0.33%) |
Jun 05, 2015 | 20.16 | 20.30 | 20.00 | 20.17 | 114,252 | -0.13(-0.63%) |
Jun 04, 2015 | 20.16 | 20.35 | 20.03 | 20.30 | 116,348 | +0.02(+0.10%) |
Jun 03, 2015 | 20.48 | 20.51 | 20.21 | 20.28 | 188,594 | -0.19(-0.92%) |
Jun 02, 2015 | 20.43 | 20.54 | 20.36 | 20.47 | 77,620 | -0.04(-0.20%) |
Jun 01, 2015 | 20.43 | 20.65 | 20.28 | 20.51 | 130,539 | +0.16(+0.79%) |
May 29, 2015 | 20.49 | 20.51 | 20.29 | 20.34 | 215,404 | -0.20(-0.98%) |
May 28, 2015 | 20.52 | 20.59 | 20.37 | 20.55 | 68,158 | -0.03(-0.13%) |
May 27, 2015 | 20.43 | 20.64 | 20.34 | 20.57 | 91,118 | +0.15(+0.72%) |
May 26, 2015 | 20.52 | 20.57 | 20.27 | 20.43 | 69,359 | -0.15(-0.72%) |
May 22, 2015 | 20.51 | 20.57 | 20.57 | 20.57 | 78,514 | -0.02(-0.10%) |
May 21, 2015 | 20.84 | 20.84 | 20.45 | 20.59 | 211,319 | -0.19(-0.94%) |
May 20, 2015 | 20.88 | 20.98 | 20.65 | 20.79 | 79,156 | -0.04(-0.19%) |
May 19, 2015 | 20.81 | 20.94 | 20.62 | 20.83 | 180,777 | -0.02(-0.10%) |
May 18, 2015 | 20.83 | 20.97 | 20.67 | 20.85 | 75,559 | -0.06(-0.29%) |
May 15, 2015 | 20.83 | 21.06 | 20.68 | 20.91 | 101,599 | +0.09(+0.42%) |
May 14, 2015 | 20.58 | 20.85 | 20.41 | 20.82 | 87,728 | +0.36(+1.74%) |
May 13, 2015 | 20.81 | 21.02 | 20.43 | 20.47 | 77,907 | -0.23(-1.10%) |
May 12, 2015 | 20.47 | 20.77 | 20.18 | 20.69 | 191,464 | +0.11(+0.55%) |
May 11, 2015 | 20.75 | 20.92 | 20.48 | 20.58 | 66,793 | -0.23(-1.13%) |
May 08, 2015 | 20.85 | 21.14 | 20.68 | 20.81 | 233,297 | +0.16(+0.78%) |
May 07, 2015 | 20.49 | 20.73 | 20.18 | 20.65 | 77,422 | +0.19(+0.95%) |
May 06, 2015 | 20.45 | 20.57 | 20.22 | 20.46 | 85,434 | -0.03(-0.16%) |
May 05, 2015 | 20.99 | 20.99 | 20.38 | 20.49 | 100,329 | -0.40(-1.93%) |
May 04, 2015 | 20.93 | 21.09 | 20.82 | 20.89 | 84,255 | +0.04(+0.19%) |