Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.98 | 21.06 | 20.85 | 20.87 | 12,681 | +0.19(+0.92%) |
Jul 30, 2015 | 20.55 | 20.68 | 20.51 | 20.68 | 27,675 | +0.09(+0.44%) |
Jul 29, 2015 | 20.54 | 20.66 | 20.47 | 20.59 | 7,025 | +0.14(+0.68%) |
Jul 28, 2015 | 20.27 | 20.45 | 20.23 | 20.45 | 17,562 | +0.32(+1.59%) |
Jul 27, 2015 | 20.29 | 20.33 | 20.13 | 20.13 | 22,687 | -0.30(-1.47%) |
Jul 24, 2015 | 20.74 | 20.74 | 20.40 | 20.43 | 19,577 | -0.03(-0.15%) |
Jul 23, 2015 | 20.54 | 20.60 | 20.46 | 20.46 | 18,955 | +0.25(+1.24%) |
Jul 22, 2015 | 20.21 | 20.22 | 20.04 | 20.21 | 13,819 | +0.22(+1.10%) |
Jul 21, 2015 | 20.79 | 20.79 | 19.65 | 19.99 | 45,641 | -1.57(-7.28%) |
Jul 20, 2015 | 21.78 | 21.78 | 21.52 | 21.56 | 20,975 | +0.68(+3.27%) |
Jul 17, 2015 | 21.02 | 21.02 | 20.82 | 20.88 | 16,731 | +1.13(+5.71%) |
Jul 16, 2015 | 19.42 | 19.75 | 19.37 | 19.75 | 100,597 | +0.76(+4.00%) |
Jul 15, 2015 | 19.15 | 19.15 | 18.88 | 18.99 | 18,601 | -1.03(-5.14%) |
Jul 14, 2015 | 19.93 | 20.16 | 19.93 | 20.02 | 18,017 | +0.29(+1.50%) |
Jul 13, 2015 | 19.55 | 19.79 | 19.55 | 19.73 | 56,097 | +0.10(+0.51%) |
Jul 10, 2015 | 19.61 | 19.66 | 19.54 | 19.62 | 15,261 | +0.29(+1.47%) |
Jul 09, 2015 | 19.28 | 19.51 | 19.24 | 19.34 | 25,019 | +0.33(+1.74%) |
Jul 08, 2015 | 19.15 | 19.20 | 18.96 | 19.01 | 21,404 | -0.12(-0.63%) |
Jul 07, 2015 | 18.87 | 19.16 | 18.72 | 19.13 | 16,627 | -0.22(-1.14%) |
Jul 06, 2015 | 19.56 | 19.59 | 19.33 | 19.35 | 17,994 | -0.63(-3.15%) |
Jul 02, 2015 | 19.98 | 19.98 | 19.98 | 0 | -0.22(-1.09%) | |
Jul 01, 2015 | 20.30 | 20.35 | 20.12 | 20.20 | 25,908 | -0.11(-0.54%) |
Jun 30, 2015 | 20.60 | 20.60 | 20.17 | 20.31 | 22,839 | -0.50(-2.40%) |
Jun 29, 2015 | 20.96 | 20.97 | 20.73 | 20.81 | 28,468 | -0.44(-2.07%) |
Jun 26, 2015 | 21.41 | 21.41 | 21.11 | 21.25 | 12,588 | +0.10(+0.47%) |
Jun 25, 2015 | 21.22 | 21.29 | 21.04 | 21.15 | 17,389 | +0.03(+0.14%) |
Jun 24, 2015 | 21.06 | 21.15 | 21.05 | 21.12 | 17,829 | +0.12(+0.57%) |
Jun 23, 2015 | 20.88 | 21.03 | 20.88 | 21.00 | 27,035 | +0.06(+0.29%) |
Jun 22, 2015 | 20.90 | 21.14 | 20.88 | 20.94 | 25,771 | +0.38(+1.85%) |
Jun 19, 2015 | 20.69 | 20.73 | 20.52 | 20.56 | 16,328 | -0.16(-0.77%) |
Jun 18, 2015 | 20.73 | 20.96 | 20.67 | 20.72 | 24,513 | +0.19(+0.93%) |
Jun 17, 2015 | 20.50 | 20.62 | 20.37 | 20.53 | 14,456 | -0.12(-0.58%) |
Jun 16, 2015 | 20.60 | 20.73 | 20.51 | 20.65 | 17,619 | -0.15(-0.72%) |
Jun 15, 2015 | 20.94 | 20.94 | 20.71 | 20.80 | 56,898 | -0.42(-1.98%) |
Jun 12, 2015 | 21.06 | 21.26 | 21.04 | 21.22 | 28,177 | -0.33(-1.53%) |
Jun 11, 2015 | 21.58 | 21.73 | 21.44 | 21.55 | 42,815 | +0.18(+0.84%) |
Jun 10, 2015 | 21.20 | 21.38 | 21.20 | 21.37 | 17,749 | +0.65(+3.14%) |
Jun 09, 2015 | 20.75 | 20.80 | 20.59 | 20.72 | 35,218 | -0.26(-1.24%) |
Jun 08, 2015 | 20.93 | 20.98 | 20.83 | 20.98 | 17,962 | +0.24(+1.16%) |
Jun 05, 2015 | 20.83 | 20.83 | 20.63 | 20.74 | 16,291 | -0.12(-0.55%) |
Jun 04, 2015 | 21.04 | 21.13 | 20.79 | 20.86 | 12,176 | -0.50(-2.34%) |
Jun 03, 2015 | 21.36 | 21.41 | 21.29 | 21.36 | 20,964 | -0.11(-0.54%) |
Jun 02, 2015 | 21.37 | 21.58 | 21.37 | 21.47 | 12,776 | +0.62(+2.97%) |
Jun 01, 2015 | 21.06 | 21.06 | 20.76 | 20.85 | 9,593 | -0.15(-0.71%) |
May 29, 2015 | 21.20 | 21.20 | 20.87 | 21.00 | 13,580 | -0.38(-1.75%) |
May 28, 2015 | 21.27 | 21.47 | 21.21 | 21.38 | 9,911 | +0.09(+0.40%) |
May 27, 2015 | 21.27 | 21.34 | 21.10 | 21.29 | 18,441 | +0.02(+0.12%) |
May 26, 2015 | 21.34 | 21.36 | 21.19 | 21.27 | 10,380 | -0.71(-3.25%) |
May 22, 2015 | 21.98 | 21.98 | 21.98 | 0 | -0.23(-1.04%) | |
May 21, 2015 | 22.18 | 22.23 | 22.13 | 22.21 | 12,996 | -0.01(-0.05%) |
May 20, 2015 | 22.06 | 22.28 | 22.05 | 22.22 | 61,973 | +0.18(+0.82%) |
May 19, 2015 | 21.96 | 22.06 | 21.91 | 22.04 | 20,953 | -0.15(-0.68%) |
May 18, 2015 | 22.25 | 22.26 | 22.03 | 22.19 | 46,882 | -0.55(-2.42%) |
May 15, 2015 | 22.50 | 22.74 | 22.50 | 22.74 | 29,370 | +0.19(+0.84%) |
May 14, 2015 | 22.28 | 22.55 | 22.28 | 22.55 | 13,137 | +0.28(+1.26%) |
May 13, 2015 | 22.26 | 22.30 | 22.13 | 22.27 | 66,827 | +0.51(+2.34%) |
May 12, 2015 | 21.72 | 21.83 | 21.70 | 21.76 | 43,973 | -0.14(-0.64%) |
May 11, 2015 | 21.89 | 21.91 | 21.78 | 21.90 | 22,569 | -0.30(-1.35%) |
May 08, 2015 | 22.23 | 22.23 | 22.09 | 22.20 | 8,875 | +0.28(+1.28%) |
May 07, 2015 | 21.93 | 21.95 | 21.80 | 21.92 | 16,943 | +0.28(+1.29%) |
May 06, 2015 | 21.77 | 21.77 | 21.54 | 21.64 | 13,399 | +0.18(+0.84%) |
May 05, 2015 | 21.63 | 21.70 | 21.40 | 21.46 | 8,307 | -0.54(-2.45%) |
May 04, 2015 | 21.89 | 22.02 | 21.89 | 22.00 | 13,392 | +0.39(+1.80%) |