Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.06 | 20.25 | 19.94 | 20.05 | 1,148,085 | +0.09(+0.44%) |
Jun 29, 2015 | 20.38 | 20.41 | 19.93 | 19.97 | 865,756 | -0.46(-2.28%) |
Jun 26, 2015 | 20.56 | 20.57 | 20.24 | 20.43 | 1,338,127 | -0.03(-0.13%) |
Jun 25, 2015 | 20.45 | 20.53 | 20.35 | 20.46 | 535,549 | +0.01(+0.03%) |
Jun 24, 2015 | 20.46 | 20.56 | 20.38 | 20.45 | 650,096 | -0.04(-0.21%) |
Jun 23, 2015 | 20.58 | 20.58 | 20.35 | 20.50 | 795,367 | -0.03(-0.16%) |
Jun 22, 2015 | 20.94 | 20.94 | 20.50 | 20.53 | 1,070,009 | -0.36(-1.70%) |
Jun 19, 2015 | 20.54 | 20.95 | 20.33 | 20.88 | 6,185,320 | +0.43(+2.11%) |
Jun 18, 2015 | 20.39 | 20.54 | 20.32 | 20.45 | 977,846 | +0.17(+0.84%) |
Jun 17, 2015 | 20.05 | 20.29 | 19.94 | 20.28 | 993,976 | +0.28(+1.39%) |
Jun 16, 2015 | 20.17 | 20.28 | 19.97 | 20.00 | 806,373 | -0.18(-0.89%) |
Jun 15, 2015 | 20.12 | 20.25 | 19.95 | 20.18 | 720,311 | +0.03(+0.16%) |
Jun 12, 2015 | 19.95 | 20.22 | 19.87 | 20.15 | 736,507 | +0.20(+0.99%) |
Jun 11, 2015 | 19.97 | 19.97 | 19.72 | 19.95 | 977,799 | +0.07(+0.33%) |
Jun 10, 2015 | 19.57 | 19.98 | 19.42 | 19.89 | 1,200,406 | +0.41(+2.11%) |
Jun 09, 2015 | 19.57 | 19.68 | 19.43 | 19.48 | 853,869 | -0.41(-2.06%) |
Jun 08, 2015 | 19.99 | 20.02 | 19.79 | 19.89 | 879,515 | -0.10(-0.52%) |
Jun 05, 2015 | 19.94 | 20.43 | 19.92 | 19.99 | 1,489,340 | +0.04(+0.19%) |
Jun 04, 2015 | 19.97 | 20.33 | 19.95 | 19.95 | 685,715 | -0.08(-0.38%) |
Jun 03, 2015 | 20.25 | 20.27 | 19.97 | 20.03 | 588,627 | -0.18(-0.89%) |
Jun 02, 2015 | 20.08 | 20.25 | 20.01 | 20.21 | 1,523,955 | +0.08(+0.41%) |
Jun 01, 2015 | 20.10 | 20.25 | 19.97 | 20.13 | 690,311 | +0.11(+0.55%) |
May 29, 2015 | 20.34 | 20.34 | 19.98 | 20.02 | 889,026 | -0.30(-1.45%) |
May 28, 2015 | 20.39 | 20.39 | 20.11 | 20.32 | 524,839 | -0.05(-0.27%) |
May 27, 2015 | 20.03 | 20.42 | 19.81 | 20.37 | 862,107 | +0.31(+1.53%) |
May 26, 2015 | 20.17 | 20.22 | 19.97 | 20.06 | 664,213 | -0.22(-1.08%) |
May 22, 2015 | 20.25 | 20.28 | 20.28 | 20.28 | 825,609 | -0.03(-0.16%) |
May 21, 2015 | 20.23 | 20.32 | 20.09 | 20.32 | 639,659 | +0.16(+0.79%) |
May 20, 2015 | 20.33 | 20.33 | 20.01 | 20.16 | 438,648 | -0.18(-0.86%) |
May 19, 2015 | 20.34 | 20.46 | 20.21 | 20.33 | 619,454 | +0.08(+0.40%) |
May 18, 2015 | 20.22 | 20.27 | 20.03 | 20.25 | 884,795 | +0.01(+0.03%) |
May 15, 2015 | 20.15 | 20.37 | 20.01 | 20.24 | 598,450 | +0.15(+0.76%) |
May 14, 2015 | 19.94 | 20.13 | 19.94 | 20.09 | 355,725 | +0.16(+0.82%) |
May 13, 2015 | 20.00 | 20.09 | 19.90 | 19.93 | 456,657 | +0.00(+0.00%) |
May 12, 2015 | 19.82 | 20.00 | 19.57 | 19.93 | 465,623 | +0.05(+0.28%) |
May 11, 2015 | 19.78 | 20.04 | 19.78 | 19.87 | 661,970 | -0.01(-0.03%) |
May 08, 2015 | 20.11 | 20.21 | 19.86 | 19.88 | 748,484 | -0.08(-0.41%) |
May 07, 2015 | 19.82 | 20.04 | 19.70 | 19.96 | 1,172,777 | +0.07(+0.36%) |
May 06, 2015 | 20.00 | 20.10 | 19.82 | 19.89 | 2,009,582 | -0.02(-0.08%) |
May 05, 2015 | 19.97 | 20.07 | 19.69 | 19.91 | 1,515,266 | -0.16(-0.79%) |
May 04, 2015 | 19.87 | 20.36 | 19.84 | 20.06 | 1,473,411 | +0.54(+2.77%) |
May 01, 2015 | 19.53 | 19.69 | 19.48 | 19.52 | 1,011,130 | -0.01(-0.03%) |
Apr 30, 2015 | 19.81 | 19.88 | 19.52 | 19.53 | 892,166 | -0.28(-1.44%) |
Apr 29, 2015 | 19.63 | 19.84 | 19.57 | 19.81 | 660,392 | -0.01(-0.05%) |
Apr 28, 2015 | 19.75 | 19.90 | 19.72 | 19.82 | 437,490 | +0.04(+0.19%) |
Apr 27, 2015 | 20.05 | 20.06 | 19.70 | 19.78 | 582,502 | -0.23(-1.15%) |
Apr 24, 2015 | 20.01 | 20.11 | 19.83 | 20.01 | 894,314 | +0.05(+0.25%) |
Apr 23, 2015 | 19.89 | 20.09 | 19.86 | 19.97 | 979,936 | +0.00(+0.00%) |
Apr 22, 2015 | 19.88 | 19.97 | 19.86 | 19.97 | 623,551 | +0.07(+0.36%) |
Apr 21, 2015 | 20.04 | 20.06 | 19.87 | 19.89 | 1,489,968 | -0.04(-0.22%) |
Apr 20, 2015 | 20.02 | 20.02 | 19.84 | 19.94 | 691,431 | -0.02(-0.11%) |
Apr 17, 2015 | 20.03 | 20.05 | 19.75 | 19.96 | 1,039,963 | -0.06(-0.30%) |
Apr 16, 2015 | 19.98 | 20.03 | 19.66 | 20.02 | 782,610 | +0.08(+0.38%) |
Apr 15, 2015 | 19.98 | 20.29 | 19.53 | 19.94 | 1,907,546 | +0.06(+0.30%) |
Apr 14, 2015 | 20.25 | 20.58 | 19.83 | 19.88 | 2,361,147 | -0.29(-1.44%) |
Apr 13, 2015 | 20.10 | 20.21 | 19.99 | 20.17 | 693,223 | +0.10(+0.49%) |
Apr 10, 2015 | 20.04 | 20.34 | 20.00 | 20.07 | 761,124 | +0.15(+0.77%) |
Apr 09, 2015 | 20.16 | 20.21 | 19.90 | 19.92 | 878,177 | -0.18(-0.90%) |
Apr 08, 2015 | 20.09 | 20.18 | 19.93 | 20.10 | 858,012 | -0.03(-0.16%) |
Apr 07, 2015 | 20.55 | 20.55 | 20.11 | 20.13 | 640,004 | -0.35(-1.71%) |
Apr 06, 2015 | 20.38 | 20.58 | 20.21 | 20.48 | 886,667 | +0.11(+0.54%) |
Apr 02, 2015 | 20.34 | 20.38 | 20.38 | 20.38 | 525,421 | +0.08(+0.40%) |