Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.36 | 21.77 | 21.36 | 21.65 | 207,501 | +0.31(+1.44%) |
Jul 30, 2015 | 21.21 | 21.45 | 21.21 | 21.34 | 128,386 | -0.03(-0.16%) |
Jul 29, 2015 | 21.23 | 21.51 | 20.96 | 21.37 | 128,147 | +0.17(+0.82%) |
Jul 28, 2015 | 21.37 | 21.37 | 20.97 | 21.20 | 104,207 | -0.01(-0.03%) |
Jul 27, 2015 | 21.26 | 21.42 | 21.16 | 21.21 | 71,846 | -0.02(-0.10%) |
Jul 24, 2015 | 21.16 | 21.30 | 21.13 | 21.23 | 79,732 | -0.01(-0.07%) |
Jul 23, 2015 | 21.68 | 21.68 | 21.12 | 21.24 | 145,242 | -0.43(-2.00%) |
Jul 22, 2015 | 21.51 | 21.71 | 21.51 | 21.67 | 54,038 | +0.11(+0.52%) |
Jul 21, 2015 | 21.60 | 21.67 | 21.49 | 21.56 | 88,335 | -0.02(-0.10%) |
Jul 20, 2015 | 21.73 | 21.73 | 21.53 | 21.58 | 61,322 | -0.15(-0.71%) |
Jul 17, 2015 | 21.73 | 21.84 | 21.62 | 21.74 | 106,240 | +0.01(+0.03%) |
Jul 16, 2015 | 21.68 | 21.89 | 21.63 | 21.73 | 123,252 | +0.16(+0.75%) |
Jul 15, 2015 | 21.36 | 21.65 | 21.26 | 21.57 | 184,749 | +0.14(+0.65%) |
Jul 14, 2015 | 21.39 | 21.58 | 21.35 | 21.43 | 132,448 | +0.06(+0.29%) |
Jul 13, 2015 | 21.37 | 21.63 | 21.19 | 21.37 | 103,924 | +0.06(+0.26%) |
Jul 10, 2015 | 21.03 | 21.54 | 20.97 | 21.31 | 67,030 | +0.25(+1.19%) |
Jul 09, 2015 | 21.14 | 21.23 | 20.97 | 21.06 | 128,568 | +0.00(+0.00%) |
Jul 08, 2015 | 20.96 | 21.23 | 20.96 | 21.06 | 222,873 | +0.02(+0.10%) |
Jul 07, 2015 | 20.90 | 21.15 | 20.80 | 21.04 | 236,182 | +0.24(+1.18%) |
Jul 06, 2015 | 20.65 | 20.84 | 20.64 | 20.79 | 172,079 | +0.12(+0.57%) |
Jul 02, 2015 | 20.78 | 20.68 | 20.68 | 20.68 | 114,529 | +0.01(+0.03%) |
Jul 01, 2015 | 20.54 | 20.67 | 20.34 | 20.67 | 205,545 | +0.29(+1.44%) |
Jun 30, 2015 | 20.53 | 20.61 | 20.29 | 20.38 | 167,215 | -0.09(-0.44%) |
Jun 29, 2015 | 20.54 | 20.83 | 20.43 | 20.47 | 156,940 | -0.15(-0.71%) |
Jun 26, 2015 | 20.38 | 20.75 | 20.25 | 20.61 | 244,312 | +0.28(+1.36%) |
Jun 25, 2015 | 20.56 | 20.59 | 20.34 | 20.34 | 129,266 | -0.23(-1.10%) |
Jun 24, 2015 | 20.69 | 20.81 | 20.52 | 20.56 | 130,390 | -0.10(-0.47%) |
Jun 23, 2015 | 20.83 | 20.85 | 20.61 | 20.66 | 121,865 | -0.20(-0.96%) |
Jun 22, 2015 | 20.95 | 21.04 | 20.83 | 20.86 | 214,372 | -0.08(-0.36%) |
Jun 19, 2015 | 21.02 | 21.04 | 20.76 | 20.94 | 372,631 | -0.01(-0.07%) |
Jun 18, 2015 | 20.80 | 21.18 | 20.80 | 20.95 | 116,482 | +0.24(+1.16%) |
Jun 17, 2015 | 20.65 | 20.79 | 20.54 | 20.71 | 106,424 | +0.10(+0.50%) |
Jun 16, 2015 | 20.42 | 20.61 | 20.35 | 20.61 | 79,227 | +0.19(+0.91%) |
Jun 15, 2015 | 20.56 | 20.60 | 20.38 | 20.42 | 128,283 | -0.18(-0.87%) |
Jun 12, 2015 | 20.62 | 20.69 | 20.52 | 20.60 | 59,139 | -0.05(-0.23%) |
Jun 11, 2015 | 20.66 | 20.69 | 20.58 | 20.65 | 69,336 | +0.11(+0.54%) |
Jun 10, 2015 | 20.42 | 20.75 | 20.32 | 20.54 | 154,578 | +0.10(+0.50%) |
Jun 09, 2015 | 20.71 | 20.74 | 20.30 | 20.43 | 76,936 | -0.16(-0.77%) |
Jun 08, 2015 | 20.64 | 20.76 | 20.45 | 20.59 | 130,605 | -0.07(-0.33%) |
Jun 05, 2015 | 20.65 | 20.79 | 20.48 | 20.66 | 111,541 | -0.13(-0.63%) |
Jun 04, 2015 | 20.65 | 20.85 | 20.52 | 20.79 | 113,588 | +0.02(+0.10%) |
Jun 03, 2015 | 20.98 | 21.00 | 20.70 | 20.77 | 184,120 | -0.19(-0.92%) |
Jun 02, 2015 | 20.92 | 21.04 | 20.85 | 20.96 | 75,778 | -0.04(-0.20%) |
Jun 01, 2015 | 20.92 | 21.15 | 20.78 | 21.00 | 127,442 | +0.17(+0.79%) |
May 29, 2015 | 20.99 | 21.00 | 20.78 | 20.84 | 210,294 | -0.21(-0.98%) |
May 28, 2015 | 21.02 | 21.09 | 20.87 | 21.05 | 66,541 | -0.03(-0.13%) |
May 27, 2015 | 20.93 | 21.14 | 20.83 | 21.07 | 88,956 | +0.15(+0.72%) |
May 26, 2015 | 21.02 | 21.07 | 20.76 | 20.92 | 67,713 | -0.15(-0.72%) |
May 22, 2015 | 21.00 | 21.07 | 21.07 | 21.07 | 76,651 | -0.02(-0.10%) |
May 21, 2015 | 21.35 | 21.35 | 20.95 | 21.09 | 206,306 | -0.20(-0.94%) |
May 20, 2015 | 21.39 | 21.49 | 21.15 | 21.29 | 77,278 | -0.04(-0.19%) |
May 19, 2015 | 21.31 | 21.44 | 21.12 | 21.33 | 176,489 | -0.02(-0.10%) |
May 18, 2015 | 21.33 | 21.48 | 21.17 | 21.35 | 73,767 | -0.06(-0.29%) |
May 15, 2015 | 21.33 | 21.57 | 21.18 | 21.42 | 99,188 | +0.09(+0.42%) |
May 14, 2015 | 21.08 | 21.35 | 20.90 | 21.33 | 85,647 | +0.36(+1.74%) |
May 13, 2015 | 21.31 | 21.53 | 20.92 | 20.96 | 76,059 | -0.23(-1.10%) |
May 12, 2015 | 20.96 | 21.27 | 20.67 | 21.20 | 186,922 | +0.12(+0.55%) |
May 11, 2015 | 21.26 | 21.43 | 20.98 | 21.08 | 65,209 | -0.24(-1.13%) |
May 08, 2015 | 21.36 | 21.66 | 21.18 | 21.32 | 227,762 | +0.16(+0.78%) |
May 07, 2015 | 20.98 | 21.23 | 20.67 | 21.16 | 75,585 | +0.20(+0.95%) |
May 06, 2015 | 20.95 | 21.07 | 20.72 | 20.96 | 83,407 | -0.03(-0.16%) |
May 05, 2015 | 21.50 | 21.50 | 20.87 | 20.99 | 97,949 | -0.41(-1.93%) |
May 04, 2015 | 21.44 | 21.60 | 21.33 | 21.40 | 82,257 | +0.04(+0.19%) |