Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.52 | 25.00 | 24.13 | 24.98 | 51,571 | +0.41(+1.65%) |
Jul 30, 2015 | 23.78 | 24.64 | 23.28 | 24.57 | 45,280 | +0.82(+3.46%) |
Jul 29, 2015 | 23.67 | 23.85 | 23.63 | 23.75 | 46,392 | +0.02(+0.08%) |
Jul 28, 2015 | 23.77 | 23.84 | 23.42 | 23.73 | 46,497 | +0.08(+0.33%) |
Jul 27, 2015 | 23.61 | 23.80 | 23.33 | 23.65 | 21,991 | -0.18(-0.75%) |
Jul 24, 2015 | 24.15 | 24.26 | 23.58 | 23.83 | 43,768 | -0.30(-1.23%) |
Jul 23, 2015 | 24.20 | 24.37 | 23.90 | 24.13 | 59,490 | -0.14(-0.57%) |
Jul 22, 2015 | 23.91 | 24.31 | 23.75 | 24.26 | 59,927 | +0.48(+2.00%) |
Jul 21, 2015 | 23.79 | 23.90 | 23.71 | 23.79 | 36,183 | -0.06(-0.25%) |
Jul 20, 2015 | 23.74 | 26.13 | 23.57 | 23.85 | 69,766 | +0.08(+0.33%) |
Jul 17, 2015 | 23.73 | 23.77 | 23.60 | 23.77 | 23,350 | +0.08(+0.33%) |
Jul 16, 2015 | 23.59 | 23.74 | 23.47 | 23.69 | 77,991 | +0.22(+0.93%) |
Jul 15, 2015 | 23.50 | 23.50 | 23.29 | 23.47 | 38,864 | -0.08(-0.34%) |
Jul 14, 2015 | 23.48 | 23.55 | 23.33 | 23.55 | 24,238 | +0.28(+1.19%) |
Jul 13, 2015 | 23.01 | 23.48 | 23.01 | 23.28 | 42,180 | +0.39(+1.69%) |
Jul 10, 2015 | 22.85 | 23.02 | 22.76 | 22.89 | 59,163 | +0.04(+0.17%) |
Jul 09, 2015 | 23.28 | 23.28 | 22.76 | 22.85 | 28,336 | -0.16(-0.69%) |
Jul 08, 2015 | 22.61 | 23.05 | 22.48 | 23.01 | 65,754 | +0.36(+1.57%) |
Jul 07, 2015 | 23.20 | 23.20 | 22.55 | 22.65 | 70,748 | -0.42(-1.80%) |
Jul 06, 2015 | 23.11 | 23.49 | 22.76 | 23.07 | 95,765 | +0.02(+0.09%) |
Jul 02, 2015 | 22.69 | 23.05 | 23.05 | 23.05 | 99,637 | +0.30(+1.31%) |
Jul 01, 2015 | 22.76 | 22.76 | 22.56 | 22.75 | 21,350 | +0.05(+0.22%) |
Jun 30, 2015 | 22.45 | 22.71 | 22.42 | 22.70 | 23,039 | +0.36(+1.59%) |
Jun 29, 2015 | 22.33 | 22.43 | 22.31 | 22.34 | 40,934 | -0.17(-0.75%) |
Jun 26, 2015 | 22.32 | 22.66 | 22.21 | 22.51 | 439,353 | +0.04(+0.18%) |
Jun 25, 2015 | 22.70 | 22.70 | 22.36 | 22.47 | 84,195 | +0.13(+0.58%) |
Jun 24, 2015 | 22.02 | 22.70 | 22.01 | 22.34 | 65,372 | +0.15(+0.67%) |
Jun 23, 2015 | 22.02 | 22.44 | 21.65 | 22.20 | 64,451 | +0.06(+0.27%) |
Jun 22, 2015 | 21.30 | 22.50 | 21.16 | 22.14 | 40,821 | +0.59(+2.76%) |
Jun 19, 2015 | 22.34 | 22.76 | 21.44 | 21.54 | 245,845 | -0.69(-3.12%) |
Jun 18, 2015 | 22.25 | 22.40 | 22.23 | 22.24 | 38,317 | -0.01(-0.04%) |
Jun 17, 2015 | 22.36 | 22.43 | 22.18 | 22.25 | 122,241 | -0.16(-0.71%) |
Jun 16, 2015 | 22.23 | 22.62 | 22.23 | 22.40 | 26,807 | +0.11(+0.49%) |
Jun 15, 2015 | 22.76 | 22.80 | 22.27 | 22.30 | 71,632 | -0.50(-2.21%) |
Jun 12, 2015 | 21.78 | 22.86 | 21.78 | 22.80 | 49,976 | +0.69(+3.13%) |
Jun 11, 2015 | 21.94 | 22.12 | 21.94 | 22.11 | 48,299 | +0.17(+0.77%) |
Jun 10, 2015 | 21.87 | 22.02 | 21.84 | 21.94 | 101,501 | +0.10(+0.45%) |
Jun 09, 2015 | 21.80 | 21.87 | 21.77 | 21.84 | 57,688 | +0.04(+0.18%) |
Jun 08, 2015 | 21.67 | 21.87 | 21.63 | 21.80 | 66,483 | +0.03(+0.14%) |
Jun 05, 2015 | 21.54 | 21.77 | 21.27 | 21.77 | 23,158 | +0.13(+0.59%) |
Jun 04, 2015 | 21.69 | 21.74 | 21.51 | 21.64 | 21,743 | -0.03(-0.14%) |
Jun 03, 2015 | 21.61 | 21.76 | 21.60 | 21.67 | 32,331 | +0.00(+0.00%) |
Jun 02, 2015 | 21.55 | 21.77 | 21.46 | 21.67 | 41,752 | +0.00(+0.00%) |
Jun 01, 2015 | 21.79 | 21.79 | 21.20 | 21.67 | 70,394 | -0.12(-0.54%) |
May 29, 2015 | 21.77 | 21.79 | 21.67 | 21.79 | 38,893 | +0.03(+0.14%) |
May 28, 2015 | 21.64 | 21.78 | 21.60 | 21.76 | 36,620 | +0.02(+0.09%) |
May 27, 2015 | 21.82 | 21.93 | 21.41 | 21.74 | 51,533 | +0.00(+0.00%) |
May 26, 2015 | 21.78 | 21.88 | 21.63 | 21.74 | 90,126 | -0.11(-0.50%) |
May 22, 2015 | 21.54 | 21.85 | 21.85 | 21.85 | 70,736 | +0.13(+0.59%) |
May 21, 2015 | 21.70 | 21.77 | 21.39 | 21.72 | 57,947 | +0.07(+0.32%) |
May 20, 2015 | 21.21 | 21.70 | 21.21 | 21.65 | 68,190 | +0.29(+1.34%) |
May 19, 2015 | 21.60 | 21.61 | 21.10 | 21.37 | 33,319 | -0.17(-0.78%) |
May 18, 2015 | 21.56 | 21.87 | 21.32 | 21.53 | 100,087 | +0.07(+0.32%) |
May 15, 2015 | 20.68 | 21.77 | 20.63 | 21.46 | 78,053 | +0.78(+3.78%) |
May 14, 2015 | 20.51 | 20.68 | 20.47 | 20.68 | 63,460 | +0.09(+0.43%) |
May 13, 2015 | 20.19 | 20.66 | 19.65 | 20.59 | 32,795 | +0.31(+1.51%) |
May 12, 2015 | 20.24 | 20.45 | 20.24 | 20.29 | 16,475 | +0.27(+1.33%) |
May 11, 2015 | 19.79 | 20.09 | 19.74 | 20.02 | 62,560 | +0.08(+0.40%) |
May 08, 2015 | 19.57 | 19.95 | 19.57 | 19.94 | 168,787 | +0.48(+2.49%) |
May 07, 2015 | 19.10 | 19.49 | 19.10 | 19.46 | 48,694 | -0.04(-0.20%) |
May 06, 2015 | 19.48 | 19.63 | 19.45 | 19.49 | 18,768 | +0.03(+0.15%) |
May 05, 2015 | 19.55 | 19.55 | 19.45 | 19.47 | 11,278 | -0.12(-0.61%) |
May 04, 2015 | 19.59 | 19.65 | 19.50 | 19.58 | 15,392 | -0.15(-0.75%) |