Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.93 | 19.98 | 19.93 | 19.98 | 809 | +0.00(+0.00%) |
Jun 29, 2015 | 19.88 | 19.99 | 19.88 | 19.98 | 3,877 | +0.00(+0.02%) |
Jun 26, 2015 | 19.99 | 19.99 | 19.97 | 19.97 | 2,092 | +0.11(+0.57%) |
Jun 25, 2015 | 19.98 | 19.98 | 19.86 | 19.86 | 3,305 | -0.04(-0.20%) |
Jun 24, 2015 | 20.00 | 20.00 | 19.86 | 19.90 | 2,279 | +0.03(+0.15%) |
Jun 23, 2015 | 19.88 | 20.00 | 19.87 | 19.87 | 1,914 | -0.04(-0.19%) |
Jun 22, 2015 | 19.95 | 19.95 | 19.90 | 19.91 | 11,938 | -0.09(-0.47%) |
Jun 19, 2015 | 19.95 | 20.00 | 19.95 | 20.00 | 2,669 | +0.07(+0.36%) |
Jun 18, 2015 | 19.95 | 20.00 | 19.93 | 19.93 | 2,414 | -0.03(-0.16%) |
Jun 17, 2015 | 20.00 | 20.00 | 19.92 | 19.96 | 4,444 | +0.08(+0.38%) |
Jun 16, 2015 | 19.93 | 19.93 | 19.89 | 19.89 | 495 | -0.08(-0.38%) |
Jun 15, 2015 | 19.95 | 20.00 | 19.95 | 19.96 | 2,200 | +0.05(+0.24%) |
Jun 12, 2015 | 19.91 | 19.92 | 19.86 | 19.92 | 2,152 | +0.06(+0.32%) |
Jun 11, 2015 | 19.80 | 19.85 | 19.80 | 19.85 | 2,045 | +0.04(+0.19%) |
Jun 09, 2015 | 19.81 | 19.90 | 19.81 | 19.81 | 17 | -0.04(-0.22%) |
Jun 08, 2015 | 19.91 | 19.91 | 19.86 | 19.86 | 723 | -0.06(-0.29%) |
Jun 05, 2015 | 19.96 | 19.97 | 19.83 | 19.92 | 8,069 | -0.05(-0.27%) |
Jun 04, 2015 | 20.00 | 20.00 | 19.82 | 19.97 | 2,602 | +0.09(+0.47%) |
Jun 03, 2015 | 19.97 | 19.97 | 19.88 | 19.88 | 358 | -0.06(-0.32%) |
Jun 02, 2015 | 19.99 | 19.99 | 19.94 | 19.94 | 392 | -0.13(-0.62%) |
Jun 01, 2015 | 20.07 | 20.07 | 20.03 | 20.06 | 1,860 | +0.04(+0.18%) |
May 29, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 242 | +0.00(+0.00%) |
May 28, 2015 | 20.00 | 20.03 | 20.00 | 20.03 | 2,038 | -0.02(-0.08%) |
May 27, 2015 | 19.94 | 20.06 | 19.93 | 20.04 | 5,398 | +0.04(+0.20%) |
May 26, 2015 | 19.86 | 20.00 | 19.86 | 20.00 | 12,517 | +0.17(+0.87%) |
May 22, 2015 | 19.83 | 19.83 | 19.83 | 19.83 | 127 | -0.12(-0.59%) |
May 21, 2015 | 19.86 | 19.95 | 19.86 | 19.95 | 619 | +0.10(+0.51%) |
May 20, 2015 | 19.76 | 19.91 | 19.76 | 19.85 | 2,629 | +0.02(+0.12%) |
May 19, 2015 | 19.93 | 20.00 | 19.75 | 19.82 | 17,658 | -0.13(-0.63%) |
May 18, 2015 | 19.96 | 20.04 | 19.91 | 19.95 | 2,305 | -0.06(-0.31%) |
May 15, 2015 | 19.99 | 20.01 | 19.87 | 20.01 | 5,068 | +0.02(+0.08%) |
May 13, 2015 | 20.02 | 20.04 | 19.97 | 20.00 | 48 | +0.02(+0.11%) |
May 12, 2015 | 20.00 | 20.00 | 19.92 | 19.98 | 884 | -0.11(-0.53%) |
May 11, 2015 | 20.08 | 20.08 | 20.05 | 20.08 | 3,426 | +0.04(+0.18%) |
May 08, 2015 | 19.95 | 20.06 | 19.94 | 20.05 | 3,482 | -0.02(-0.11%) |
May 07, 2015 | 19.93 | 20.10 | 19.90 | 20.07 | 7,203 | -0.02(-0.12%) |
May 06, 2015 | 20.00 | 20.13 | 19.92 | 20.09 | 6,207 | -0.16(-0.78%) |
May 04, 2015 | 20.36 | 20.36 | 20.15 | 20.25 | 145 | -0.18(-0.88%) |
May 01, 2015 | 20.44 | 20.44 | 20.15 | 20.43 | 5,416 | +0.12(+0.60%) |
Apr 30, 2015 | 20.15 | 20.45 | 20.15 | 20.31 | 10,550 | -0.05(-0.23%) |
Apr 29, 2015 | 20.46 | 20.46 | 20.34 | 20.35 | 5,238 | -0.06(-0.31%) |
Apr 28, 2015 | 20.42 | 20.42 | 20.42 | 20.42 | 290 | -0.00(-0.01%) |
Apr 27, 2015 | 20.38 | 20.42 | 20.38 | 20.42 | 1,348 | -0.01(-0.07%) |
Apr 24, 2015 | 20.49 | 20.49 | 20.24 | 20.43 | 3,537 | -0.02(-0.10%) |
Apr 23, 2015 | 20.45 | 20.45 | 20.45 | 20.45 | 440 | +0.04(+0.18%) |
Apr 22, 2015 | 20.42 | 20.43 | 20.42 | 20.42 | 3,533 | -0.04(-0.18%) |
Apr 21, 2015 | 20.42 | 20.51 | 20.42 | 20.45 | 2,161 | +0.01(+0.04%) |
Apr 20, 2015 | 20.50 | 20.53 | 20.44 | 20.44 | 2,208 | +0.03(+0.16%) |
Apr 17, 2015 | 20.52 | 20.52 | 20.41 | 20.41 | 2,255 | +0.04(+0.18%) |
Apr 16, 2015 | 20.31 | 20.67 | 20.31 | 20.38 | 1,313 | +0.01(+0.04%) |
Apr 15, 2015 | 20.52 | 20.58 | 20.33 | 20.37 | 3,032 | -0.00(-0.00%) |
Apr 14, 2015 | 20.36 | 20.58 | 20.36 | 20.37 | 6,231 | -0.21(-1.03%) |
Apr 13, 2015 | 20.59 | 20.62 | 20.47 | 20.58 | 10,176 | +0.08(+0.38%) |
Apr 10, 2015 | 20.36 | 20.60 | 20.36 | 20.50 | 6,731 | +0.04(+0.19%) |
Apr 09, 2015 | 20.50 | 20.67 | 20.45 | 20.46 | 9,203 | -0.04(-0.19%) |
Apr 08, 2015 | 20.36 | 20.57 | 20.36 | 20.50 | 9,740 | -0.07(-0.33%) |
Apr 07, 2015 | 20.54 | 20.62 | 20.46 | 20.57 | 6,391 | +0.07(+0.33%) |
Apr 06, 2015 | 20.53 | 20.64 | 20.50 | 20.50 | 6,081 | -0.04(-0.19%) |
Apr 02, 2015 | 20.63 | 20.54 | 20.54 | 20.54 | 16,869 | -0.16(-0.79%) |