Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.54 | 20.83 | 20.38 | 20.54 | 40,049 | -0.01(-0.05%) |
Jul 30, 2015 | 20.49 | 20.58 | 20.41 | 20.55 | 38,906 | +0.01(+0.05%) |
Jul 29, 2015 | 20.74 | 20.74 | 20.40 | 20.54 | 35,096 | -0.11(-0.55%) |
Jul 28, 2015 | 20.94 | 21.03 | 20.33 | 20.65 | 58,049 | -0.58(-2.74%) |
Jul 27, 2015 | 21.49 | 21.64 | 20.93 | 21.24 | 44,862 | -0.41(-1.89%) |
Jul 24, 2015 | 21.13 | 22.13 | 21.13 | 21.65 | 43,685 | +0.33(+1.56%) |
Jul 23, 2015 | 21.56 | 21.72 | 21.00 | 21.31 | 34,765 | -0.18(-0.84%) |
Jul 22, 2015 | 21.29 | 21.85 | 21.28 | 21.49 | 25,341 | +0.17(+0.80%) |
Jul 21, 2015 | 21.59 | 21.71 | 21.28 | 21.32 | 48,629 | -0.26(-1.19%) |
Jul 20, 2015 | 21.69 | 21.89 | 21.36 | 21.58 | 27,063 | -0.27(-1.22%) |
Jul 17, 2015 | 21.75 | 21.92 | 21.53 | 21.85 | 23,415 | +0.04(+0.17%) |
Jul 16, 2015 | 21.45 | 21.96 | 21.09 | 21.81 | 45,113 | +0.30(+1.42%) |
Jul 15, 2015 | 21.39 | 21.68 | 21.35 | 21.50 | 42,487 | -0.07(-0.31%) |
Jul 14, 2015 | 20.82 | 21.73 | 20.82 | 21.57 | 54,920 | +0.66(+3.14%) |
Jul 13, 2015 | 20.91 | 20.94 | 20.86 | 20.91 | 42,339 | +0.00(+0.00%) |
Jul 10, 2015 | 20.70 | 20.91 | 20.50 | 20.91 | 46,393 | +0.35(+1.71%) |
Jul 09, 2015 | 20.71 | 20.79 | 20.44 | 20.56 | 37,391 | -0.10(-0.51%) |
Jul 08, 2015 | 20.75 | 20.79 | 20.27 | 20.66 | 77,631 | -0.29(-1.36%) |
Jul 07, 2015 | 20.93 | 20.97 | 20.33 | 20.95 | 72,062 | -0.08(-0.36%) |
Jul 06, 2015 | 20.63 | 21.09 | 20.34 | 21.03 | 51,212 | +0.18(+0.87%) |
Jul 02, 2015 | 20.87 | 20.84 | 20.84 | 20.84 | 69,171 | -0.02(-0.09%) |
Jul 01, 2015 | 20.86 | 20.89 | 20.68 | 20.86 | 58,107 | +0.13(+0.64%) |
Jun 30, 2015 | 20.76 | 20.84 | 20.57 | 20.73 | 82,225 | +0.03(+0.14%) |
Jun 29, 2015 | 20.68 | 20.96 | 20.36 | 20.70 | 185,831 | +0.02(+0.09%) |
Jun 26, 2015 | 20.66 | 20.96 | 20.30 | 20.68 | 1,520,167 | +0.01(+0.05%) |
Jun 25, 2015 | 20.74 | 20.95 | 20.53 | 20.67 | 54,822 | -0.24(-1.14%) |
Jun 24, 2015 | 20.96 | 20.96 | 20.68 | 20.91 | 108,769 | -0.03(-0.14%) |
Jun 23, 2015 | 20.95 | 20.96 | 20.69 | 20.94 | 36,312 | +0.02(+0.09%) |
Jun 22, 2015 | 20.64 | 20.99 | 20.63 | 20.92 | 42,192 | -0.05(-0.23%) |
Jun 19, 2015 | 20.51 | 21.29 | 20.51 | 20.97 | 257,048 | +0.32(+1.57%) |
Jun 18, 2015 | 20.64 | 20.76 | 20.47 | 20.64 | 24,181 | -0.12(-0.60%) |
Jun 17, 2015 | 20.76 | 20.77 | 20.43 | 20.77 | 31,260 | +0.04(+0.18%) |
Jun 16, 2015 | 20.60 | 20.91 | 20.60 | 20.73 | 49,816 | +0.00(+0.00%) |
Jun 15, 2015 | 20.49 | 20.73 | 20.32 | 20.73 | 60,442 | +0.00(+0.00%) |
Jun 12, 2015 | 20.66 | 20.82 | 20.57 | 20.73 | 53,314 | +0.00(+0.00%) |
Jun 11, 2015 | 20.49 | 20.75 | 20.43 | 20.73 | 41,219 | +0.24(+1.16%) |
Jun 10, 2015 | 20.54 | 20.65 | 20.34 | 20.49 | 106,142 | -0.14(-0.69%) |
Jun 09, 2015 | 20.67 | 20.81 | 20.57 | 20.64 | 57,724 | -0.12(-0.60%) |
Jun 08, 2015 | 20.73 | 20.81 | 20.57 | 20.76 | 61,724 | +0.02(+0.09%) |
Jun 05, 2015 | 20.90 | 20.97 | 20.73 | 20.74 | 76,536 | -0.16(-0.77%) |
Jun 04, 2015 | 20.87 | 21.63 | 20.72 | 20.90 | 42,749 | +0.03(+0.14%) |
Jun 03, 2015 | 20.73 | 20.96 | 20.67 | 20.87 | 90,284 | +0.14(+0.69%) |
Jun 02, 2015 | 20.79 | 20.88 | 20.65 | 20.73 | 60,670 | +0.09(+0.41%) |
Jun 01, 2015 | 20.45 | 20.86 | 20.38 | 20.65 | 65,441 | +0.16(+0.79%) |
May 29, 2015 | 20.26 | 20.52 | 20.11 | 20.48 | 65,861 | +0.22(+1.08%) |
May 28, 2015 | 20.30 | 20.49 | 20.21 | 20.26 | 51,086 | -0.13(-0.65%) |
May 27, 2015 | 20.14 | 20.55 | 20.14 | 20.40 | 151,720 | +0.26(+1.28%) |
May 26, 2015 | 20.31 | 20.63 | 20.07 | 20.14 | 103,831 | -0.13(-0.66%) |
May 22, 2015 | 20.36 | 20.27 | 20.27 | 20.27 | 64,672 | -0.16(-0.79%) |
May 21, 2015 | 20.27 | 20.75 | 20.26 | 20.44 | 43,887 | +0.10(+0.47%) |
May 20, 2015 | 19.90 | 20.67 | 19.90 | 20.34 | 73,885 | +0.34(+1.71%) |
May 19, 2015 | 19.86 | 20.07 | 19.70 | 20.00 | 64,095 | +0.06(+0.29%) |
May 18, 2015 | 19.74 | 20.05 | 19.60 | 19.94 | 82,021 | +0.36(+1.85%) |
May 15, 2015 | 19.61 | 19.77 | 19.49 | 19.58 | 176,103 | -0.28(-1.39%) |
May 14, 2015 | 19.69 | 19.87 | 19.59 | 19.86 | 77,066 | +0.20(+1.02%) |
May 13, 2015 | 19.47 | 19.75 | 19.47 | 19.66 | 57,779 | +0.04(+0.19%) |
May 12, 2015 | 19.16 | 19.62 | 19.10 | 19.62 | 94,652 | +0.46(+2.38%) |
May 11, 2015 | 19.23 | 19.26 | 19.02 | 19.16 | 144,161 | +0.07(+0.35%) |
May 08, 2015 | 18.31 | 19.16 | 18.31 | 19.10 | 369,748 | +0.99(+5.46%) |
May 07, 2015 | 17.53 | 18.11 | 17.53 | 18.11 | 14,017 | +0.33(+1.88%) |
May 06, 2015 | 17.39 | 17.89 | 17.35 | 17.77 | 8,833 | +0.49(+2.85%) |
May 05, 2015 | 17.10 | 17.35 | 17.10 | 17.28 | 13,115 | +0.16(+0.94%) |
May 04, 2015 | 17.57 | 17.57 | 16.65 | 17.12 | 86,152 | -0.73(-4.10%) |