Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.56 | 20.96 | 20.30 | 20.68 | 757,870 | +0.19(+0.93%) |
Jul 30, 2015 | 20.49 | 20.78 | 20.26 | 20.49 | 747,962 | -0.16(-0.80%) |
Jul 29, 2015 | 20.02 | 20.70 | 19.63 | 20.66 | 623,398 | +0.95(+4.84%) |
Jul 28, 2015 | 19.35 | 19.81 | 19.07 | 19.71 | 617,582 | +0.49(+2.52%) |
Jul 27, 2015 | 19.59 | 19.71 | 19.10 | 19.22 | 430,320 | -0.46(-2.33%) |
Jul 24, 2015 | 19.85 | 20.23 | 19.65 | 19.68 | 428,778 | -0.14(-0.72%) |
Jul 23, 2015 | 20.07 | 20.24 | 19.78 | 19.82 | 302,708 | -0.18(-0.89%) |
Jul 22, 2015 | 20.15 | 20.26 | 19.96 | 20.00 | 294,580 | -0.19(-0.92%) |
Jul 21, 2015 | 20.36 | 20.37 | 20.07 | 20.19 | 333,595 | +0.08(+0.39%) |
Jul 20, 2015 | 20.50 | 20.50 | 20.05 | 20.11 | 269,018 | -0.30(-1.49%) |
Jul 17, 2015 | 20.41 | 20.49 | 20.24 | 20.41 | 211,035 | +0.02(+0.09%) |
Jul 16, 2015 | 20.24 | 20.53 | 20.21 | 20.39 | 209,469 | +0.26(+1.29%) |
Jul 15, 2015 | 20.33 | 20.34 | 19.99 | 20.13 | 363,372 | -0.16(-0.79%) |
Jul 14, 2015 | 20.19 | 20.34 | 20.07 | 20.29 | 264,526 | +0.13(+0.62%) |
Jul 13, 2015 | 19.93 | 20.20 | 19.70 | 20.17 | 303,763 | +0.45(+2.26%) |
Jul 10, 2015 | 19.89 | 20.05 | 19.62 | 19.72 | 432,585 | +0.01(+0.07%) |
Jul 09, 2015 | 19.90 | 20.04 | 19.58 | 19.71 | 430,015 | +0.00(+0.00%) |
Jul 08, 2015 | 20.36 | 20.36 | 19.63 | 19.71 | 499,188 | -0.52(-2.57%) |
Jul 07, 2015 | 19.97 | 20.27 | 19.71 | 20.23 | 441,786 | +0.28(+1.39%) |
Jul 06, 2015 | 20.05 | 20.19 | 19.71 | 19.95 | 643,380 | -0.10(-0.50%) |
Jul 02, 2015 | 20.27 | 20.05 | 20.05 | 20.05 | 395,208 | -0.09(-0.43%) |
Jul 01, 2015 | 20.31 | 20.36 | 19.97 | 20.14 | 481,651 | +0.01(+0.06%) |
Jun 30, 2015 | 20.46 | 20.54 | 20.00 | 20.13 | 644,566 | -0.19(-0.94%) |
Jun 29, 2015 | 20.52 | 20.52 | 20.16 | 20.32 | 881,160 | -0.35(-1.68%) |
Jun 26, 2015 | 20.81 | 20.86 | 20.64 | 20.66 | 1,391,545 | -0.09(-0.42%) |
Jun 25, 2015 | 20.62 | 20.77 | 20.54 | 20.75 | 470,642 | +0.15(+0.74%) |
Jun 24, 2015 | 20.48 | 20.67 | 20.44 | 20.60 | 441,793 | +0.01(+0.04%) |
Jun 23, 2015 | 20.65 | 20.70 | 20.42 | 20.59 | 522,783 | +0.03(+0.13%) |
Jun 22, 2015 | 20.72 | 20.78 | 20.49 | 20.56 | 491,877 | -0.08(-0.40%) |
Jun 19, 2015 | 20.21 | 20.68 | 19.90 | 20.65 | 829,268 | +0.47(+2.34%) |
Jun 18, 2015 | 20.27 | 20.50 | 20.13 | 20.17 | 225,652 | -0.01(-0.04%) |
Jun 17, 2015 | 20.17 | 20.29 | 20.05 | 20.18 | 256,710 | +0.07(+0.37%) |
Jun 16, 2015 | 19.96 | 20.15 | 19.91 | 20.11 | 518,596 | +0.17(+0.85%) |
Jun 15, 2015 | 19.96 | 20.10 | 19.80 | 19.94 | 395,718 | -0.21(-1.05%) |
Jun 12, 2015 | 19.98 | 20.20 | 19.93 | 20.15 | 348,330 | +0.06(+0.30%) |
Jun 11, 2015 | 19.99 | 20.10 | 19.75 | 20.09 | 511,058 | +0.18(+0.89%) |
Jun 10, 2015 | 19.60 | 19.93 | 19.54 | 19.91 | 770,774 | +0.42(+2.16%) |
Jun 09, 2015 | 19.75 | 19.75 | 19.49 | 19.49 | 397,678 | -0.25(-1.25%) |
Jun 08, 2015 | 19.53 | 20.20 | 19.45 | 19.74 | 462,613 | +0.49(+2.52%) |
Jun 05, 2015 | 19.09 | 19.34 | 18.87 | 19.26 | 270,528 | +0.22(+1.16%) |
Jun 04, 2015 | 19.27 | 19.40 | 18.98 | 19.03 | 372,768 | -0.33(-1.70%) |
Jun 03, 2015 | 18.90 | 19.37 | 18.86 | 19.36 | 431,659 | +0.32(+1.71%) |
Jun 02, 2015 | 19.19 | 19.29 | 19.02 | 19.04 | 403,062 | -0.18(-0.92%) |
Jun 01, 2015 | 19.19 | 19.22 | 18.82 | 19.22 | 360,600 | +0.11(+0.57%) |
May 29, 2015 | 19.19 | 19.26 | 18.95 | 19.11 | 428,729 | -0.04(-0.23%) |
May 28, 2015 | 19.09 | 19.28 | 19.03 | 19.15 | 281,992 | -0.03(-0.14%) |
May 27, 2015 | 19.29 | 19.30 | 19.02 | 19.18 | 351,904 | -0.04(-0.23%) |
May 26, 2015 | 19.08 | 19.45 | 18.99 | 19.22 | 712,945 | +0.00(+0.02%) |
May 22, 2015 | 18.99 | 19.22 | 19.22 | 19.22 | 651,909 | +0.16(+0.84%) |
May 21, 2015 | 19.10 | 19.25 | 18.65 | 19.06 | 909,132 | -0.03(-0.18%) |
May 20, 2015 | 19.29 | 19.47 | 18.94 | 19.09 | 777,155 | -0.26(-1.37%) |
May 19, 2015 | 19.51 | 19.68 | 19.12 | 19.35 | 462,449 | -0.21(-1.06%) |
May 18, 2015 | 19.77 | 19.85 | 19.53 | 19.56 | 521,096 | -0.20(-1.03%) |
May 15, 2015 | 19.72 | 19.78 | 19.62 | 19.77 | 640,933 | +0.03(+0.15%) |
May 14, 2015 | 19.40 | 19.75 | 19.34 | 19.74 | 337,709 | +0.39(+2.02%) |
May 13, 2015 | 19.34 | 19.45 | 19.13 | 19.35 | 403,366 | +0.05(+0.25%) |
May 12, 2015 | 19.23 | 19.41 | 18.98 | 19.30 | 435,114 | +0.04(+0.20%) |
May 11, 2015 | 19.45 | 19.53 | 19.21 | 19.26 | 276,993 | -0.18(-0.95%) |
May 08, 2015 | 19.38 | 19.57 | 19.23 | 19.44 | 387,471 | +0.25(+1.29%) |
May 07, 2015 | 19.26 | 19.41 | 19.09 | 19.20 | 295,513 | -0.10(-0.53%) |
May 06, 2015 | 19.48 | 19.57 | 19.12 | 19.30 | 435,023 | -0.12(-0.62%) |
May 05, 2015 | 19.47 | 19.69 | 19.26 | 19.42 | 645,751 | -0.08(-0.39%) |
May 04, 2015 | 19.77 | 19.77 | 19.49 | 19.50 | 540,892 | +0.12(+0.60%) |