Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.10 | 23.10 | 22.98 | 23.08 | 1,509 | -0.12(-0.52%) |
Jul 30, 2015 | 23.28 | 23.30 | 23.20 | 23.20 | 1,754 | -0.56(-2.36%) |
Jul 29, 2015 | 23.59 | 23.76 | 23.53 | 23.76 | 2,510 | +0.37(+1.58%) |
Jul 28, 2015 | 23.33 | 23.44 | 23.33 | 23.39 | 1,214 | +0.61(+2.68%) |
Jul 27, 2015 | 22.78 | 22.78 | 22.78 | 22.78 | 779 | -0.82(-3.47%) |
Jul 24, 2015 | 23.37 | 23.64 | 23.34 | 23.60 | 44,222 | +0.09(+0.38%) |
Jul 23, 2015 | 23.52 | 23.52 | 23.51 | 23.51 | 594 | +0.30(+1.29%) |
Jul 22, 2015 | 23.20 | 23.21 | 23.20 | 23.21 | 1,383 | -0.23(-0.98%) |
Jul 21, 2015 | 23.38 | 23.44 | 23.38 | 23.44 | 3,082 | -0.10(-0.42%) |
Jul 20, 2015 | 23.52 | 23.54 | 23.50 | 23.54 | 1,222 | -0.19(-0.80%) |
Jul 17, 2015 | 23.72 | 23.73 | 23.72 | 23.73 | 1,435 | +0.82(+3.58%) |
Jul 16, 2015 | 22.91 | 22.91 | 22.82 | 22.91 | 2,843 | +0.26(+1.15%) |
Jul 15, 2015 | 22.59 | 22.65 | 22.59 | 22.65 | 684 | +0.07(+0.31%) |
Jul 14, 2015 | 22.52 | 22.58 | 22.52 | 22.58 | 1,871 | -0.04(-0.18%) |
Jul 13, 2015 | 22.67 | 22.74 | 22.61 | 22.62 | 5,602 | +0.76(+3.48%) |
Jul 10, 2015 | 21.77 | 21.86 | 21.77 | 21.86 | 817 | +0.70(+3.31%) |
Jul 09, 2015 | 21.36 | 21.36 | 21.16 | 21.16 | 2,496 | -0.04(-0.19%) |
Jul 08, 2015 | 21.25 | 21.27 | 21.20 | 21.20 | 2,557 | -0.32(-1.51%) |
Jul 07, 2015 | 21.56 | 21.06 | 21.52 | 3,406 | +0.46(+2.21%) | |
Jul 06, 2015 | 21.11 | 21.11 | 21.06 | 21.06 | 1,571 | -0.22(-1.03%) |
Jul 02, 2015 | 21.28 | 21.28 | 21.28 | 0 | -0.53(-2.43%) | |
Jul 01, 2015 | 21.94 | 21.94 | 21.76 | 21.81 | 1,771 | +0.05(+0.23%) |
Jun 30, 2015 | 21.77 | 21.77 | 21.68 | 21.76 | 2,218 | +0.12(+0.55%) |
Jun 29, 2015 | 21.64 | 21.64 | 21.56 | 21.64 | 1,411 | -0.37(-1.68%) |
Jun 26, 2015 | 22.01 | 22.01 | 22.01 | 22.01 | 517 | +0.20(+0.89%) |
Jun 25, 2015 | 21.82 | 21.87 | 21.82 | 21.82 | 3,352 | +0.01(+0.05%) |
Jun 24, 2015 | 21.79 | 21.81 | 21.79 | 21.80 | 1,068 | +0.21(+1.00%) |
Jun 23, 2015 | 21.59 | 21.63 | 21.59 | 21.59 | 2,092 | +0.04(+0.19%) |
Jun 22, 2015 | 21.56 | 21.56 | 21.54 | 21.55 | 6,100 | -0.02(-0.12%) |
Jun 19, 2015 | 21.61 | 21.61 | 21.57 | 21.57 | 604 | +0.31(+1.48%) |
Jun 18, 2015 | 21.20 | 21.26 | 21.20 | 21.26 | 1,060 | +0.10(+0.47%) |
Jun 17, 2015 | 21.05 | 21.21 | 21.02 | 21.16 | 1,837 | -0.03(-0.14%) |
Jun 16, 2015 | 21.06 | 21.19 | 21.06 | 21.19 | 1,895 | +0.69(+3.37%) |
Jun 15, 2015 | 20.52 | 20.56 | 20.50 | 1,078 | -0.06(-0.29%) | |
Jun 12, 2015 | 20.52 | 20.56 | 20.52 | 20.56 | 1,032 | -0.30(-1.46%) |
Jun 11, 2015 | 20.89 | 20.90 | 20.86 | 20.86 | 1,057 | +0.43(+2.13%) |
Jun 10, 2015 | 20.42 | 20.43 | 20.39 | 20.43 | 1,779 | +0.45(+2.25%) |
Jun 09, 2015 | 19.95 | 19.99 | 19.92 | 19.98 | 4,328 | -0.08(-0.40%) |
Jun 08, 2015 | 20.05 | 20.06 | 20.05 | 20.06 | 747 | -0.13(-0.64%) |
Jun 05, 2015 | 20.23 | 20.24 | 20.19 | 20.19 | 874 | +0.06(+0.30%) |
Jun 04, 2015 | 20.11 | 20.16 | 20.11 | 20.13 | 11,416 | -0.31(-1.52%) |
Jun 03, 2015 | 20.51 | 20.53 | 20.44 | 20.44 | 2,748 | -0.33(-1.59%) |
Jun 02, 2015 | 20.83 | 20.83 | 20.76 | 20.77 | 9,920 | -0.20(-0.95%) |
Jun 01, 2015 | 20.67 | 20.97 | 20.67 | 20.97 | 4,769 | +0.29(+1.40%) |
May 29, 2015 | 20.66 | 20.68 | 20.57 | 20.68 | 3,260 | -0.10(-0.48%) |
May 28, 2015 | 20.71 | 20.78 | 20.71 | 20.78 | 1,049 | -0.20(-0.95%) |
May 27, 2015 | 20.81 | 20.98 | 20.81 | 20.98 | 5,300 | +0.07(+0.35%) |
May 26, 2015 | 20.88 | 20.91 | 20.82 | 20.91 | 1,896 | +0.09(+0.44%) |
May 22, 2015 | 20.82 | 20.82 | 20.82 | 0 | -0.43(-2.05%) | |
May 21, 2015 | 21.27 | 21.27 | 21.25 | 21.25 | 3,951 | -0.20(-0.93%) |
May 20, 2015 | 21.38 | 21.45 | 21.38 | 21.45 | 782 | -0.21(-0.97%) |
May 19, 2015 | 21.66 | 21.73 | 21.62 | 21.66 | 5,114 | -0.12(-0.55%) |
May 18, 2015 | 21.78 | 21.78 | 21.61 | 21.78 | 7,030 | +0.06(+0.28%) |
May 15, 2015 | 21.73 | 21.73 | 21.72 | 21.72 | 909 | +0.30(+1.40%) |
May 14, 2015 | 21.34 | 21.42 | 21.34 | 21.42 | 763 | -0.53(-2.41%) |
May 13, 2015 | 21.95 | 21.97 | 21.88 | 21.95 | 11,102 | +0.20(+0.94%) |
May 11, 2015 | 21.75 | 21.75 | 21.75 | 650 | -0.52(-2.31%) | |
May 08, 2015 | 22.12 | 22.26 | 22.12 | 22.26 | 1,184 | +0.33(+1.48%) |
May 07, 2015 | 21.99 | 22.05 | 21.93 | 21.93 | 1,182 | -0.10(-0.43%) |
May 06, 2015 | 21.99 | 22.03 | 21.93 | 22.03 | 1,128 | -0.07(-0.32%) |
May 05, 2015 | 22.38 | 22.38 | 22.01 | 22.10 | 2,079 | -0.43(-1.91%) |
May 04, 2015 | 22.53 | 22.53 | 22.38 | 22.53 | 4,709 | +0.29(+1.28%) |