Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.48 | 24.70 | 23.48 | 23.69 | 2,111,336 | -2.06(-8.01%) |
Jul 30, 2015 | 24.91 | 25.79 | 24.68 | 25.75 | 703,309 | +0.83(+3.33%) |
Jul 29, 2015 | 25.23 | 25.26 | 24.67 | 24.92 | 617,965 | -0.24(-0.96%) |
Jul 28, 2015 | 24.59 | 25.23 | 24.59 | 25.16 | 646,770 | +0.67(+2.73%) |
Jul 27, 2015 | 24.65 | 24.95 | 24.38 | 24.49 | 503,493 | -0.20(-0.80%) |
Jul 24, 2015 | 25.15 | 25.18 | 24.55 | 24.69 | 439,376 | -0.32(-1.29%) |
Jul 23, 2015 | 25.12 | 25.29 | 24.93 | 25.01 | 594,184 | +0.01(+0.03%) |
Jul 22, 2015 | 24.94 | 25.06 | 24.76 | 25.01 | 398,703 | -0.05(-0.21%) |
Jul 21, 2015 | 25.13 | 25.20 | 24.93 | 25.06 | 672,719 | -0.02(-0.09%) |
Jul 20, 2015 | 24.66 | 25.23 | 24.66 | 25.08 | 575,177 | +0.43(+1.76%) |
Jul 17, 2015 | 24.51 | 24.67 | 24.32 | 24.65 | 221,943 | +0.14(+0.57%) |
Jul 16, 2015 | 24.76 | 24.82 | 24.46 | 24.51 | 357,811 | -0.08(-0.33%) |
Jul 15, 2015 | 25.23 | 25.23 | 24.41 | 24.59 | 696,104 | -0.83(-3.26%) |
Jul 14, 2015 | 25.02 | 25.56 | 25.02 | 25.42 | 409,825 | +0.34(+1.35%) |
Jul 13, 2015 | 24.68 | 25.08 | 24.65 | 25.08 | 178,591 | +0.49(+2.00%) |
Jul 10, 2015 | 24.46 | 24.63 | 24.25 | 24.59 | 495,357 | +0.38(+1.58%) |
Jul 09, 2015 | 24.26 | 24.52 | 24.13 | 24.21 | 262,660 | +0.23(+0.98%) |
Jul 08, 2015 | 24.54 | 24.58 | 23.82 | 23.97 | 494,072 | -0.70(-2.83%) |
Jul 07, 2015 | 24.46 | 24.74 | 24.18 | 24.67 | 284,704 | +0.02(+0.09%) |
Jul 06, 2015 | 24.65 | 25.04 | 24.46 | 24.65 | 296,919 | -0.22(-0.89%) |
Jul 02, 2015 | 24.57 | 24.87 | 24.87 | 24.87 | 325,028 | +0.20(+0.80%) |
Jul 01, 2015 | 24.55 | 25.03 | 24.55 | 24.67 | 302,025 | +0.28(+1.14%) |
Jun 30, 2015 | 24.54 | 24.57 | 24.32 | 24.39 | 366,949 | -0.05(-0.21%) |
Jun 29, 2015 | 24.62 | 24.70 | 24.36 | 24.44 | 298,956 | -0.52(-2.09%) |
Jun 26, 2015 | 24.81 | 24.96 | 24.71 | 24.96 | 385,093 | +0.19(+0.77%) |
Jun 25, 2015 | 24.78 | 25.01 | 24.55 | 24.77 | 310,661 | +0.08(+0.33%) |
Jun 24, 2015 | 24.54 | 24.73 | 24.37 | 24.69 | 268,076 | +0.09(+0.36%) |
Jun 23, 2015 | 24.52 | 24.73 | 24.46 | 24.60 | 320,453 | +0.15(+0.63%) |
Jun 22, 2015 | 24.30 | 24.72 | 24.30 | 24.45 | 273,760 | +0.25(+1.03%) |
Jun 19, 2015 | 24.24 | 24.57 | 24.10 | 24.20 | 449,988 | -0.26(-1.08%) |
Jun 18, 2015 | 24.54 | 24.62 | 24.41 | 24.46 | 339,363 | -0.04(-0.18%) |
Jun 17, 2015 | 24.59 | 24.68 | 24.25 | 24.51 | 537,037 | +0.04(+0.18%) |
Jun 16, 2015 | 23.92 | 24.59 | 23.92 | 24.46 | 649,826 | +0.40(+1.65%) |
Jun 15, 2015 | 23.39 | 24.13 | 23.39 | 24.07 | 492,913 | +0.47(+1.99%) |
Jun 12, 2015 | 23.55 | 23.69 | 23.49 | 23.60 | 332,827 | -0.15(-0.65%) |
Jun 11, 2015 | 23.99 | 24.13 | 23.58 | 23.75 | 321,125 | -0.18(-0.74%) |
Jun 10, 2015 | 24.03 | 24.16 | 23.86 | 23.93 | 276,617 | +0.10(+0.43%) |
Jun 09, 2015 | 23.64 | 23.99 | 23.54 | 23.83 | 322,704 | +0.17(+0.71%) |
Jun 08, 2015 | 24.02 | 24.02 | 23.57 | 23.66 | 337,242 | -0.31(-1.29%) |
Jun 05, 2015 | 23.79 | 24.07 | 23.62 | 23.97 | 273,859 | +0.07(+0.31%) |
Jun 04, 2015 | 24.10 | 24.24 | 23.77 | 23.89 | 395,111 | -0.33(-1.36%) |
Jun 03, 2015 | 23.58 | 24.27 | 23.40 | 24.22 | 503,899 | +0.55(+2.33%) |
Jun 02, 2015 | 23.37 | 23.85 | 23.30 | 23.67 | 477,292 | +0.33(+1.41%) |
Jun 01, 2015 | 23.39 | 23.44 | 23.03 | 23.34 | 354,396 | +0.11(+0.47%) |
May 29, 2015 | 23.25 | 23.29 | 22.92 | 23.23 | 319,042 | -0.12(-0.53%) |
May 28, 2015 | 23.22 | 23.41 | 23.21 | 23.36 | 343,994 | -0.01(-0.03%) |
May 27, 2015 | 23.00 | 23.40 | 22.89 | 23.36 | 509,034 | +0.37(+1.60%) |
May 26, 2015 | 23.35 | 23.35 | 22.85 | 23.00 | 377,809 | -0.40(-1.72%) |
May 22, 2015 | 23.41 | 23.40 | 23.40 | 23.40 | 532,719 | +0.06(+0.27%) |
May 21, 2015 | 23.53 | 23.61 | 23.29 | 23.34 | 359,616 | -0.24(-1.02%) |
May 20, 2015 | 23.83 | 23.91 | 23.53 | 23.58 | 556,820 | -0.23(-0.98%) |
May 19, 2015 | 23.75 | 23.91 | 23.47 | 23.81 | 789,342 | +0.04(+0.15%) |
May 18, 2015 | 23.74 | 23.97 | 23.61 | 23.78 | 435,429 | +0.04(+0.15%) |
May 15, 2015 | 23.92 | 24.02 | 23.72 | 23.74 | 806,847 | -0.23(-0.95%) |
May 14, 2015 | 22.39 | 24.04 | 22.37 | 23.97 | 1,846,881 | +1.33(+5.87%) |
May 13, 2015 | 22.86 | 23.01 | 22.59 | 22.64 | 537,328 | -0.18(-0.80%) |
May 12, 2015 | 22.66 | 23.00 | 22.66 | 22.82 | 464,544 | -0.09(-0.38%) |
May 11, 2015 | 22.95 | 23.13 | 22.80 | 22.91 | 487,772 | -0.07(-0.29%) |
May 08, 2015 | 23.07 | 23.23 | 22.94 | 22.97 | 409,265 | +0.06(+0.25%) |
May 07, 2015 | 22.80 | 22.93 | 22.56 | 22.91 | 358,396 | +0.06(+0.26%) |
May 06, 2015 | 23.02 | 23.02 | 22.67 | 22.86 | 429,168 | -0.01(-0.06%) |
May 05, 2015 | 23.45 | 23.45 | 22.69 | 22.87 | 695,064 | -0.60(-2.55%) |
May 04, 2015 | 23.21 | 23.48 | 23.16 | 23.47 | 616,642 | +0.34(+1.48%) |