Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.53 | 24.03 | 23.18 | 23.94 | 2,384,547 | +0.42(+1.79%) |
Jul 30, 2015 | 23.12 | 23.60 | 22.61 | 23.52 | 1,695,264 | +0.53(+2.31%) |
Jul 29, 2015 | 22.98 | 23.04 | 22.47 | 22.99 | 1,199,116 | +0.03(+0.13%) |
Jul 28, 2015 | 23.24 | 23.31 | 22.65 | 22.96 | 1,356,202 | -0.14(-0.61%) |
Jul 27, 2015 | 22.92 | 23.37 | 22.73 | 23.10 | 1,468,517 | +0.04(+0.17%) |
Jul 24, 2015 | 23.22 | 23.60 | 23.02 | 23.06 | 3,108,050 | -0.09(-0.39%) |
Jul 23, 2015 | 22.05 | 24.24 | 22.05 | 23.15 | 7,967,665 | +1.86(+8.74%) |
Jul 22, 2015 | 21.48 | 21.58 | 21.01 | 21.29 | 2,330,742 | -0.40(-1.84%) |
Jul 21, 2015 | 21.15 | 21.77 | 21.07 | 21.69 | 1,269,876 | +0.46(+2.17%) |
Jul 20, 2015 | 21.45 | 21.65 | 21.19 | 21.23 | 925,178 | -0.38(-1.76%) |
Jul 17, 2015 | 21.58 | 21.73 | 21.25 | 21.61 | 1,281,513 | -0.04(-0.18%) |
Jul 16, 2015 | 21.30 | 21.75 | 21.16 | 21.65 | 1,198,209 | +0.50(+2.36%) |
Jul 15, 2015 | 20.86 | 21.21 | 20.70 | 21.15 | 1,199,241 | +0.26(+1.24%) |
Jul 14, 2015 | 20.18 | 20.91 | 20.18 | 20.89 | 1,761,705 | +0.64(+3.16%) |
Jul 13, 2015 | 20.32 | 20.44 | 20.04 | 20.25 | 1,172,736 | +0.04(+0.20%) |
Jul 10, 2015 | 20.00 | 20.33 | 19.73 | 20.21 | 1,098,327 | +0.51(+2.59%) |
Jul 09, 2015 | 20.34 | 20.89 | 19.54 | 19.70 | 2,593,899 | -0.37(-1.84%) |
Jul 08, 2015 | 20.48 | 20.75 | 19.99 | 20.07 | 1,238,001 | -0.67(-3.23%) |
Jul 07, 2015 | 21.10 | 21.11 | 19.78 | 20.74 | 1,619,088 | -0.31(-1.45%) |
Jul 06, 2015 | 21.05 | 21.38 | 20.85 | 21.05 | 1,140,081 | -0.16(-0.78%) |
Jul 02, 2015 | 21.51 | 21.21 | 21.21 | 21.21 | 1,013,200 | -0.29(-1.35%) |
Jul 01, 2015 | 21.17 | 21.59 | 21.11 | 21.50 | 1,121,049 | +0.52(+2.48%) |
Jun 30, 2015 | 21.41 | 21.44 | 20.65 | 20.98 | 1,369,363 | -0.03(-0.14%) |
Jun 29, 2015 | 20.82 | 21.72 | 20.70 | 21.01 | 1,418,493 | -0.23(-1.08%) |
Jun 26, 2015 | 21.82 | 21.82 | 20.91 | 21.24 | 2,300,862 | -0.45(-2.07%) |
Jun 25, 2015 | 21.94 | 21.98 | 21.55 | 21.69 | 629,136 | -0.09(-0.44%) |
Jun 24, 2015 | 22.10 | 22.23 | 21.44 | 21.79 | 1,460,732 | -0.32(-1.43%) |
Jun 23, 2015 | 22.80 | 22.80 | 21.65 | 22.10 | 2,142,065 | -0.63(-2.77%) |
Jun 22, 2015 | 22.87 | 22.95 | 22.40 | 22.73 | 841,121 | +0.04(+0.18%) |
Jun 19, 2015 | 22.80 | 22.91 | 22.17 | 22.69 | 1,626,521 | -0.05(-0.22%) |
Jun 18, 2015 | 22.45 | 22.86 | 22.30 | 22.74 | 1,249,204 | +0.37(+1.65%) |
Jun 17, 2015 | 22.45 | 22.57 | 22.17 | 22.37 | 1,186,321 | -0.05(-0.22%) |
Jun 16, 2015 | 22.29 | 22.43 | 22.07 | 22.42 | 1,167,820 | +0.14(+0.63%) |
Jun 15, 2015 | 21.65 | 22.37 | 21.28 | 22.28 | 1,700,370 | +0.77(+3.56%) |
Jun 12, 2015 | 21.36 | 21.67 | 21.06 | 21.52 | 945,341 | +0.11(+0.49%) |
Jun 11, 2015 | 21.61 | 21.86 | 21.34 | 21.41 | 740,327 | -0.07(-0.33%) |
Jun 10, 2015 | 21.28 | 21.53 | 21.18 | 21.48 | 956,592 | +0.19(+0.89%) |
Jun 09, 2015 | 21.24 | 21.42 | 20.85 | 21.29 | 853,199 | +0.08(+0.38%) |
Jun 08, 2015 | 21.43 | 21.61 | 20.90 | 21.21 | 1,137,433 | -0.19(-0.89%) |
Jun 05, 2015 | 20.94 | 21.52 | 20.68 | 21.40 | 989,720 | +0.46(+2.20%) |
Jun 04, 2015 | 21.18 | 21.49 | 20.86 | 20.94 | 1,525,864 | -0.34(-1.60%) |
Jun 03, 2015 | 20.91 | 21.27 | 20.76 | 21.28 | 1,044,734 | +0.43(+2.06%) |
Jun 02, 2015 | 20.95 | 21.11 | 20.65 | 20.85 | 1,453,270 | -0.22(-1.04%) |
Jun 01, 2015 | 20.80 | 21.49 | 20.76 | 21.07 | 1,884,094 | +0.43(+2.08%) |
May 29, 2015 | 20.49 | 20.80 | 20.36 | 20.64 | 1,602,336 | +0.15(+0.73%) |
May 28, 2015 | 19.66 | 20.79 | 19.65 | 20.49 | 2,473,505 | +0.80(+4.06%) |
May 27, 2015 | 19.97 | 19.99 | 19.30 | 19.69 | 2,526,694 | +0.29(+1.49%) |
May 26, 2015 | 19.66 | 19.75 | 19.33 | 19.40 | 1,181,358 | -0.28(-1.42%) |
May 22, 2015 | 19.69 | 19.68 | 19.68 | 19.68 | 759,000 | -0.01(-0.05%) |
May 21, 2015 | 19.87 | 20.00 | 19.35 | 19.69 | 1,457,885 | -0.36(-1.80%) |
May 20, 2015 | 20.31 | 20.45 | 20.01 | 20.05 | 1,142,166 | -0.15(-0.74%) |
May 19, 2015 | 20.50 | 20.56 | 20.13 | 20.20 | 1,101,469 | -0.07(-0.35%) |
May 18, 2015 | 19.75 | 20.49 | 19.66 | 20.27 | 1,833,880 | +0.56(+2.84%) |
May 15, 2015 | 19.94 | 20.00 | 19.61 | 19.71 | 831,230 | -0.23(-1.18%) |
May 14, 2015 | 19.35 | 19.98 | 19.22 | 19.95 | 1,919,072 | +0.75(+3.93%) |
May 13, 2015 | 19.60 | 19.66 | 19.15 | 19.19 | 946,937 | -0.33(-1.72%) |
May 12, 2015 | 19.35 | 19.57 | 19.02 | 19.52 | 1,253,733 | +0.19(+0.98%) |
May 11, 2015 | 19.48 | 19.80 | 19.33 | 19.34 | 1,271,988 | -0.13(-0.67%) |
May 08, 2015 | 18.85 | 19.59 | 18.85 | 19.46 | 2,018,085 | +0.45(+2.39%) |
May 07, 2015 | 18.03 | 19.16 | 18.00 | 19.01 | 2,318,308 | +1.01(+5.61%) |
May 06, 2015 | 18.06 | 18.18 | 17.58 | 18.00 | 3,411,707 | -0.01(-0.06%) |
May 05, 2015 | 19.09 | 19.13 | 18.01 | 18.01 | 3,282,899 | -1.10(-5.76%) |
May 04, 2015 | 18.71 | 19.26 | 18.58 | 19.11 | 1,794,725 | +0.43(+2.27%) |