Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.34 | 22.45 | 22.19 | 22.28 | 72,987 | +0.30(+1.36%) |
Jul 30, 2015 | 22.09 | 22.10 | 21.87 | 21.98 | 238,487 | -0.21(-0.95%) |
Jul 29, 2015 | 22.19 | 22.32 | 22.04 | 22.19 | 43,162 | -0.14(-0.63%) |
Jul 28, 2015 | 22.19 | 22.36 | 22.18 | 22.33 | 36,650 | +0.14(+0.63%) |
Jul 27, 2015 | 22.39 | 22.40 | 22.12 | 22.19 | 72,295 | -0.06(-0.26%) |
Jul 24, 2015 | 22.39 | 22.45 | 22.22 | 22.25 | 107,899 | -0.09(-0.41%) |
Jul 23, 2015 | 22.42 | 22.45 | 22.33 | 22.34 | 167,816 | +0.76(+3.52%) |
Jul 22, 2015 | 21.55 | 21.66 | 21.55 | 21.58 | 39,027 | +0.17(+0.79%) |
Jul 21, 2015 | 21.48 | 21.54 | 21.38 | 21.41 | 67,520 | -0.03(-0.14%) |
Jul 20, 2015 | 21.65 | 21.68 | 21.44 | 21.44 | 114,889 | -0.01(-0.05%) |
Jul 17, 2015 | 21.61 | 21.65 | 21.43 | 21.45 | 122,189 | -0.07(-0.33%) |
Jul 16, 2015 | 21.56 | 21.65 | 21.50 | 21.52 | 138,793 | +0.12(+0.56%) |
Jul 15, 2015 | 21.54 | 21.58 | 21.30 | 21.40 | 260,810 | +0.18(+0.85%) |
Jul 14, 2015 | 21.36 | 21.39 | 21.20 | 21.22 | 583,602 | -0.03(-0.14%) |
Jul 13, 2015 | 21.30 | 21.38 | 21.21 | 21.25 | 41,103 | -0.09(-0.42%) |
Jul 10, 2015 | 21.26 | 21.38 | 21.13 | 21.34 | 82,477 | +1.28(+6.38%) |
Jul 09, 2015 | 20.25 | 20.33 | 20.01 | 20.06 | 43,921 | +0.26(+1.31%) |
Jul 08, 2015 | 19.89 | 19.93 | 19.63 | 19.80 | 123,547 | -0.09(-0.45%) |
Jul 07, 2015 | 19.64 | 19.99 | 19.42 | 19.89 | 54,272 | +0.05(+0.24%) |
Jul 06, 2015 | 19.96 | 20.11 | 19.81 | 19.84 | 67,976 | -0.84(-4.05%) |
Jul 02, 2015 | 20.68 | 20.68 | 20.68 | 0 | +0.31(+1.52%) | |
Jul 01, 2015 | 20.59 | 20.64 | 20.29 | 20.37 | 56,331 | -0.05(-0.24%) |
Jun 30, 2015 | 20.99 | 20.99 | 20.33 | 20.42 | 109,818 | -0.31(-1.50%) |
Jun 29, 2015 | 20.94 | 21.00 | 20.71 | 20.73 | 47,598 | -0.61(-2.86%) |
Jun 26, 2015 | 21.46 | 21.51 | 21.29 | 21.34 | 56,334 | -0.11(-0.51%) |
Jun 25, 2015 | 21.47 | 21.52 | 21.35 | 21.45 | 91,129 | +0.04(+0.18%) |
Jun 24, 2015 | 21.50 | 21.52 | 21.35 | 21.41 | 90,313 | +0.04(+0.19%) |
Jun 23, 2015 | 21.46 | 21.46 | 21.37 | 21.37 | 39,819 | -0.00(-0.01%) |
Jun 22, 2015 | 21.30 | 21.60 | 21.29 | 21.37 | 105,034 | +0.80(+3.89%) |
Jun 19, 2015 | 20.54 | 20.67 | 20.42 | 20.57 | 30,347 | -0.09(-0.42%) |
Jun 18, 2015 | 20.31 | 20.81 | 20.31 | 20.66 | 43,994 | +0.41(+2.02%) |
Jun 17, 2015 | 20.29 | 20.29 | 20.03 | 20.25 | 33,098 | -0.11(-0.54%) |
Jun 16, 2015 | 20.45 | 20.20 | 20.36 | 26,049 | +0.13(+0.64%) | |
Jun 15, 2015 | 20.27 | 20.27 | 20.13 | 20.23 | 37,860 | -0.57(-2.74%) |
Jun 12, 2015 | 20.89 | 20.58 | 20.80 | 43,327 | -0.34(-1.59%) | |
Jun 11, 2015 | 21.03 | 21.19 | 20.99 | 21.14 | 66,837 | +0.31(+1.46%) |
Jun 10, 2015 | 20.79 | 20.90 | 20.64 | 20.83 | 61,787 | +0.43(+2.11%) |
Jun 09, 2015 | 20.43 | 20.48 | 20.29 | 20.40 | 46,509 | -0.15(-0.71%) |
Jun 08, 2015 | 20.45 | 20.56 | 20.36 | 20.55 | 36,870 | -0.12(-0.59%) |
Jun 05, 2015 | 20.82 | 20.90 | 20.57 | 20.67 | 48,463 | -0.58(-2.73%) |
Jun 04, 2015 | 21.30 | 21.51 | 21.02 | 21.25 | 138,539 | -0.36(-1.64%) |
Jun 03, 2015 | 21.50 | 21.67 | 21.46 | 21.60 | 60,519 | +0.43(+2.03%) |
Jun 02, 2015 | 21.04 | 21.20 | 20.98 | 21.17 | 64,785 | +0.32(+1.53%) |
Jun 01, 2015 | 20.98 | 21.05 | 20.69 | 20.85 | 67,772 | +0.05(+0.24%) |
May 29, 2015 | 21.15 | 21.15 | 20.65 | 20.80 | 40,537 | -0.18(-0.88%) |
May 28, 2015 | 21.02 | 21.02 | 20.78 | 20.98 | 30,029 | -0.10(-0.46%) |
May 27, 2015 | 21.10 | 20.56 | 21.08 | 62,964 | +0.43(+2.08%) | |
May 26, 2015 | 21.11 | 21.11 | 20.57 | 20.65 | 93,398 | -0.54(-2.55%) |
May 22, 2015 | 21.19 | 21.19 | 21.19 | 0 | -0.23(-1.07%) | |
May 21, 2015 | 21.43 | 21.49 | 21.32 | 21.42 | 56,977 | +0.02(+0.09%) |
May 20, 2015 | 21.35 | 21.50 | 21.30 | 21.40 | 55,938 | +0.10(+0.47%) |
May 19, 2015 | 21.23 | 21.44 | 21.23 | 21.30 | 53,379 | -0.15(-0.70%) |
May 18, 2015 | 21.38 | 21.50 | 21.24 | 21.45 | 69,465 | -0.26(-1.20%) |
May 15, 2015 | 21.71 | 21.49 | 21.71 | 59,058 | +0.08(+0.37%) | |
May 14, 2015 | 21.51 | 21.68 | 21.51 | 21.63 | 70,609 | +0.44(+2.08%) |
May 13, 2015 | 21.30 | 21.38 | 21.15 | 21.19 | 57,557 | +0.41(+1.97%) |
May 12, 2015 | 20.78 | 20.88 | 20.64 | 20.78 | 37,554 | +0.01(+0.05%) |
May 11, 2015 | 20.59 | 20.82 | 20.57 | 20.77 | 41,313 | -0.04(-0.19%) |
May 08, 2015 | 20.53 | 20.81 | 20.52 | 20.81 | 23,841 | +0.32(+1.56%) |
May 07, 2015 | 20.37 | 20.60 | 20.37 | 20.49 | 31,154 | +0.04(+0.20%) |
May 06, 2015 | 20.52 | 20.56 | 20.28 | 20.45 | 91,964 | +0.20(+0.99%) |
May 05, 2015 | 20.76 | 20.80 | 20.23 | 20.25 | 59,367 | -0.75(-3.57%) |
May 04, 2015 | 21.27 | 21.29 | 20.96 | 21.00 | 54,812 | -0.25(-1.18%) |