Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.37 | 26.37 | 24.17 | 25.90 | 886,308 | +2.96(+12.91%) |
Jul 30, 2015 | 22.78 | 23.18 | 22.73 | 22.94 | 228,009 | +0.08(+0.37%) |
Jul 29, 2015 | 22.73 | 22.91 | 22.54 | 22.86 | 265,491 | +0.18(+0.78%) |
Jul 28, 2015 | 23.05 | 23.05 | 22.58 | 22.68 | 349,405 | -0.32(-1.39%) |
Jul 27, 2015 | 23.26 | 23.26 | 22.47 | 23.00 | 282,530 | -0.31(-1.33%) |
Jul 24, 2015 | 23.79 | 24.01 | 23.13 | 23.31 | 464,025 | -0.59(-2.47%) |
Jul 23, 2015 | 23.94 | 23.96 | 23.36 | 23.90 | 474,491 | +0.05(+0.20%) |
Jul 22, 2015 | 22.70 | 23.91 | 22.63 | 23.85 | 587,264 | +1.15(+5.08%) |
Jul 21, 2015 | 22.22 | 22.92 | 22.22 | 22.70 | 580,581 | +0.55(+2.50%) |
Jul 20, 2015 | 21.96 | 22.15 | 21.66 | 22.14 | 334,596 | +0.25(+1.16%) |
Jul 17, 2015 | 21.62 | 22.26 | 21.52 | 21.89 | 543,282 | +0.23(+1.08%) |
Jul 16, 2015 | 21.72 | 21.91 | 21.54 | 21.66 | 285,211 | +0.12(+0.57%) |
Jul 15, 2015 | 22.19 | 22.29 | 21.47 | 21.54 | 364,274 | -0.71(-3.20%) |
Jul 14, 2015 | 21.95 | 22.38 | 21.72 | 22.25 | 337,620 | +0.27(+1.24%) |
Jul 13, 2015 | 22.11 | 22.16 | 21.87 | 21.98 | 310,310 | -0.02(-0.09%) |
Jul 10, 2015 | 21.94 | 22.24 | 21.85 | 21.99 | 134,598 | +0.29(+1.34%) |
Jul 09, 2015 | 21.86 | 22.02 | 21.65 | 21.70 | 234,054 | +0.07(+0.30%) |
Jul 08, 2015 | 21.47 | 21.79 | 21.34 | 21.64 | 172,392 | -0.02(-0.09%) |
Jul 07, 2015 | 21.69 | 21.73 | 21.22 | 21.66 | 280,047 | -0.07(-0.30%) |
Jul 06, 2015 | 21.38 | 21.78 | 21.38 | 21.72 | 143,038 | +0.09(+0.43%) |
Jul 02, 2015 | 21.82 | 21.63 | 21.63 | 21.63 | 142,882 | -0.18(-0.82%) |
Jul 01, 2015 | 21.69 | 21.98 | 21.55 | 21.81 | 232,066 | +0.30(+1.39%) |
Jun 30, 2015 | 21.64 | 21.73 | 21.39 | 21.51 | 224,047 | +0.06(+0.26%) |
Jun 29, 2015 | 21.68 | 22.07 | 21.41 | 21.45 | 243,708 | -0.35(-1.59%) |
Jun 26, 2015 | 21.56 | 21.85 | 21.56 | 21.80 | 769,610 | +0.26(+1.22%) |
Jun 25, 2015 | 21.72 | 21.72 | 21.44 | 21.54 | 215,081 | -0.06(-0.26%) |
Jun 24, 2015 | 21.90 | 21.90 | 21.44 | 21.59 | 171,051 | -0.37(-1.66%) |
Jun 23, 2015 | 21.94 | 22.17 | 21.84 | 21.96 | 159,140 | +0.03(+0.13%) |
Jun 22, 2015 | 21.83 | 22.01 | 21.76 | 21.93 | 175,356 | +0.19(+0.86%) |
Jun 19, 2015 | 22.02 | 22.02 | 21.71 | 21.74 | 246,835 | -0.19(-0.86%) |
Jun 18, 2015 | 21.52 | 21.95 | 21.37 | 21.93 | 240,443 | +0.56(+2.63%) |
Jun 17, 2015 | 21.31 | 21.54 | 21.17 | 21.37 | 204,272 | +0.11(+0.53%) |
Jun 16, 2015 | 21.61 | 21.78 | 21.21 | 21.25 | 381,061 | -0.35(-1.61%) |
Jun 15, 2015 | 22.42 | 22.42 | 21.49 | 21.60 | 380,057 | -0.80(-3.56%) |
Jun 12, 2015 | 22.11 | 22.45 | 21.89 | 22.40 | 236,656 | +0.22(+1.01%) |
Jun 11, 2015 | 22.20 | 22.43 | 22.04 | 22.17 | 205,486 | +0.01(+0.04%) |
Jun 10, 2015 | 21.74 | 22.28 | 21.71 | 22.16 | 385,654 | +0.67(+3.09%) |
Jun 09, 2015 | 21.40 | 21.55 | 21.31 | 21.50 | 221,799 | +0.13(+0.61%) |
Jun 08, 2015 | 21.71 | 21.73 | 21.36 | 21.37 | 154,015 | -0.34(-1.55%) |
Jun 05, 2015 | 21.57 | 21.81 | 21.34 | 21.70 | 165,633 | +0.08(+0.39%) |
Jun 04, 2015 | 21.99 | 22.00 | 21.58 | 21.62 | 161,188 | -0.39(-1.79%) |
Jun 03, 2015 | 21.54 | 22.07 | 21.38 | 22.01 | 302,317 | +0.60(+2.80%) |
Jun 02, 2015 | 21.29 | 21.58 | 21.19 | 21.41 | 389,158 | -0.01(-0.04%) |
Jun 01, 2015 | 21.19 | 21.67 | 20.98 | 21.42 | 580,512 | +0.38(+1.83%) |
May 29, 2015 | 20.96 | 21.15 | 20.77 | 21.04 | 298,514 | +0.05(+0.22%) |
May 28, 2015 | 20.78 | 21.09 | 20.73 | 20.99 | 259,559 | +0.18(+0.86%) |
May 27, 2015 | 20.80 | 20.93 | 20.52 | 20.81 | 293,307 | +0.01(+0.05%) |
May 26, 2015 | 21.18 | 21.18 | 20.78 | 20.80 | 193,994 | -0.40(-1.90%) |
May 22, 2015 | 21.35 | 21.21 | 21.21 | 21.21 | 231,451 | -0.15(-0.70%) |
May 21, 2015 | 21.37 | 21.56 | 21.27 | 21.36 | 242,768 | +0.00(+0.00%) |
May 20, 2015 | 21.18 | 21.52 | 20.85 | 21.36 | 568,933 | +0.32(+1.51%) |
May 19, 2015 | 20.82 | 21.22 | 20.74 | 21.04 | 703,321 | +0.21(+0.99%) |
May 18, 2015 | 20.99 | 21.04 | 20.77 | 20.83 | 445,942 | -0.16(-0.76%) |
May 15, 2015 | 21.13 | 21.38 | 20.93 | 20.99 | 182,609 | -0.09(-0.44%) |
May 14, 2015 | 20.94 | 21.34 | 20.91 | 21.09 | 209,899 | +0.22(+1.08%) |
May 13, 2015 | 20.72 | 21.04 | 20.59 | 20.86 | 239,634 | +0.24(+1.18%) |
May 12, 2015 | 20.49 | 20.75 | 20.11 | 20.62 | 302,070 | +0.10(+0.50%) |
May 11, 2015 | 20.47 | 20.75 | 20.47 | 20.51 | 469,000 | +0.12(+0.60%) |
May 08, 2015 | 20.44 | 20.56 | 20.20 | 20.39 | 291,445 | +0.12(+0.60%) |
May 07, 2015 | 20.03 | 20.37 | 19.80 | 20.27 | 380,913 | +0.33(+1.64%) |
May 06, 2015 | 20.09 | 20.16 | 19.87 | 19.94 | 210,834 | -0.06(-0.28%) |
May 05, 2015 | 19.98 | 20.27 | 19.93 | 20.00 | 264,021 | +0.07(+0.38%) |
May 04, 2015 | 19.86 | 20.07 | 19.76 | 19.93 | 354,615 | +0.19(+0.95%) |