Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.27 | 21.68 | 21.27 | 21.56 | 208,366 | +0.31(+1.44%) |
Jul 30, 2015 | 21.12 | 21.36 | 21.12 | 21.25 | 128,922 | -0.03(-0.16%) |
Jul 29, 2015 | 21.15 | 21.42 | 20.87 | 21.29 | 128,682 | +0.17(+0.82%) |
Jul 28, 2015 | 21.29 | 21.29 | 20.88 | 21.11 | 104,642 | -0.01(-0.03%) |
Jul 27, 2015 | 21.17 | 21.33 | 21.07 | 21.12 | 72,145 | -0.02(-0.10%) |
Jul 24, 2015 | 21.08 | 21.21 | 21.04 | 21.14 | 80,065 | -0.01(-0.07%) |
Jul 23, 2015 | 21.59 | 21.59 | 21.03 | 21.15 | 145,848 | -0.43(-2.00%) |
Jul 22, 2015 | 21.42 | 21.62 | 21.42 | 21.58 | 54,263 | +0.11(+0.52%) |
Jul 21, 2015 | 21.51 | 21.58 | 21.40 | 21.47 | 88,703 | -0.02(-0.10%) |
Jul 20, 2015 | 21.64 | 21.64 | 21.44 | 21.49 | 61,577 | -0.15(-0.71%) |
Jul 17, 2015 | 21.64 | 21.75 | 21.53 | 21.65 | 106,683 | +0.01(+0.03%) |
Jul 16, 2015 | 21.59 | 21.80 | 21.54 | 21.64 | 123,766 | +0.16(+0.74%) |
Jul 15, 2015 | 21.27 | 21.56 | 21.17 | 21.48 | 185,520 | +0.14(+0.65%) |
Jul 14, 2015 | 21.30 | 21.49 | 21.26 | 21.34 | 133,000 | +0.06(+0.29%) |
Jul 13, 2015 | 21.29 | 21.54 | 21.10 | 21.28 | 104,357 | +0.06(+0.26%) |
Jul 10, 2015 | 20.94 | 21.45 | 20.88 | 21.22 | 67,309 | +0.25(+1.19%) |
Jul 09, 2015 | 21.06 | 21.14 | 20.88 | 20.97 | 129,104 | +0.00(+0.00%) |
Jul 08, 2015 | 20.88 | 21.14 | 20.88 | 20.97 | 223,803 | +0.02(+0.10%) |
Jul 07, 2015 | 20.81 | 21.06 | 20.71 | 20.95 | 237,167 | +0.24(+1.18%) |
Jul 06, 2015 | 20.57 | 20.75 | 20.56 | 20.71 | 172,797 | +0.12(+0.57%) |
Jul 02, 2015 | 20.69 | 20.59 | 20.59 | 20.59 | 115,007 | +0.01(+0.03%) |
Jul 01, 2015 | 20.45 | 20.58 | 20.26 | 20.58 | 206,402 | +0.29(+1.44%) |
Jun 30, 2015 | 20.44 | 20.53 | 20.21 | 20.29 | 167,912 | -0.09(-0.44%) |
Jun 29, 2015 | 20.45 | 20.74 | 20.35 | 20.38 | 157,594 | -0.15(-0.71%) |
Jun 26, 2015 | 20.30 | 20.67 | 20.17 | 20.53 | 245,331 | +0.27(+1.36%) |
Jun 25, 2015 | 20.48 | 20.51 | 20.25 | 20.25 | 129,805 | -0.23(-1.10%) |
Jun 24, 2015 | 20.61 | 20.73 | 20.43 | 20.48 | 130,934 | -0.10(-0.47%) |
Jun 23, 2015 | 20.74 | 20.76 | 20.52 | 20.57 | 122,374 | -0.20(-0.96%) |
Jun 22, 2015 | 20.86 | 20.95 | 20.74 | 20.77 | 215,266 | -0.08(-0.36%) |
Jun 19, 2015 | 20.93 | 20.95 | 20.67 | 20.85 | 374,185 | -0.01(-0.07%) |
Jun 18, 2015 | 20.71 | 21.09 | 20.71 | 20.86 | 116,968 | +0.24(+1.16%) |
Jun 17, 2015 | 20.57 | 20.70 | 20.46 | 20.62 | 106,868 | +0.10(+0.50%) |
Jun 16, 2015 | 20.33 | 20.53 | 20.27 | 20.52 | 79,557 | +0.18(+0.91%) |
Jun 15, 2015 | 20.48 | 20.51 | 20.29 | 20.33 | 128,818 | -0.18(-0.87%) |
Jun 12, 2015 | 20.53 | 20.61 | 20.43 | 20.51 | 59,386 | -0.05(-0.23%) |
Jun 11, 2015 | 20.57 | 20.60 | 20.49 | 20.56 | 69,626 | +0.11(+0.54%) |
Jun 10, 2015 | 20.33 | 20.66 | 20.23 | 20.45 | 155,223 | +0.10(+0.50%) |
Jun 09, 2015 | 20.62 | 20.66 | 20.22 | 20.35 | 77,257 | -0.16(-0.77%) |
Jun 08, 2015 | 20.55 | 20.68 | 20.37 | 20.51 | 131,150 | -0.07(-0.33%) |
Jun 05, 2015 | 20.57 | 20.70 | 20.40 | 20.57 | 112,007 | -0.13(-0.63%) |
Jun 04, 2015 | 20.56 | 20.76 | 20.43 | 20.70 | 114,062 | +0.02(+0.10%) |
Jun 03, 2015 | 20.89 | 20.92 | 20.62 | 20.68 | 184,888 | -0.19(-0.92%) |
Jun 02, 2015 | 20.83 | 20.95 | 20.76 | 20.88 | 76,094 | -0.04(-0.20%) |
Jun 01, 2015 | 20.83 | 21.06 | 20.69 | 20.92 | 127,973 | +0.16(+0.79%) |
May 29, 2015 | 20.90 | 20.92 | 20.70 | 20.75 | 211,171 | -0.21(-0.98%) |
May 28, 2015 | 20.93 | 21.01 | 20.78 | 20.96 | 66,818 | -0.03(-0.13%) |
May 27, 2015 | 20.84 | 21.05 | 20.75 | 20.99 | 89,327 | +0.15(+0.72%) |
May 26, 2015 | 20.93 | 20.99 | 20.68 | 20.83 | 67,996 | -0.15(-0.72%) |
May 22, 2015 | 20.92 | 20.99 | 20.99 | 20.99 | 76,971 | -0.02(-0.10%) |
May 21, 2015 | 21.26 | 21.26 | 20.86 | 21.01 | 207,166 | -0.20(-0.94%) |
May 20, 2015 | 21.30 | 21.40 | 21.06 | 21.20 | 77,600 | -0.04(-0.19%) |
May 19, 2015 | 21.22 | 21.35 | 21.03 | 21.25 | 177,225 | -0.02(-0.10%) |
May 18, 2015 | 21.25 | 21.39 | 21.08 | 21.27 | 74,075 | -0.06(-0.29%) |
May 15, 2015 | 21.25 | 21.48 | 21.09 | 21.33 | 99,602 | +0.09(+0.42%) |
May 14, 2015 | 20.99 | 21.27 | 20.82 | 21.24 | 86,004 | +0.36(+1.74%) |
May 13, 2015 | 21.22 | 21.44 | 20.83 | 20.88 | 76,376 | -0.23(-1.10%) |
May 12, 2015 | 20.88 | 21.18 | 20.58 | 21.11 | 187,701 | +0.12(+0.55%) |
May 11, 2015 | 21.17 | 21.34 | 20.89 | 20.99 | 65,481 | -0.24(-1.13%) |
May 08, 2015 | 21.27 | 21.57 | 21.09 | 21.23 | 228,712 | +0.16(+0.78%) |
May 07, 2015 | 20.90 | 21.14 | 20.58 | 21.07 | 75,900 | +0.20(+0.95%) |
May 06, 2015 | 20.86 | 20.98 | 20.63 | 20.87 | 83,755 | -0.03(-0.16%) |
May 05, 2015 | 21.41 | 21.41 | 20.79 | 20.90 | 98,358 | -0.41(-1.93%) |
May 04, 2015 | 21.35 | 21.51 | 21.24 | 21.31 | 82,600 | +0.04(+0.19%) |