Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.17 | 26.49 | 25.17 | 25.60 | 656,233 | +0.47(+1.87%) |
Jul 30, 2015 | 25.61 | 25.89 | 24.90 | 25.13 | 253,539 | -0.52(-2.02%) |
Jul 29, 2015 | 23.74 | 25.68 | 23.63 | 25.64 | 431,747 | +1.97(+8.32%) |
Jul 28, 2015 | 24.60 | 24.64 | 23.51 | 23.67 | 331,322 | -0.84(-3.42%) |
Jul 27, 2015 | 24.87 | 24.88 | 24.28 | 24.51 | 188,514 | -0.48(-1.92%) |
Jul 24, 2015 | 25.51 | 25.90 | 24.73 | 24.99 | 252,749 | -0.70(-2.71%) |
Jul 23, 2015 | 26.52 | 26.65 | 25.47 | 25.69 | 205,461 | -0.71(-2.68%) |
Jul 22, 2015 | 26.09 | 26.55 | 26.03 | 26.40 | 367,697 | +0.53(+2.04%) |
Jul 21, 2015 | 26.13 | 26.39 | 25.63 | 25.87 | 335,032 | -0.35(-1.33%) |
Jul 20, 2015 | 24.68 | 26.36 | 23.91 | 26.22 | 405,108 | +2.24(+9.35%) |
Jul 17, 2015 | 24.14 | 24.39 | 23.75 | 23.98 | 87,336 | -0.07(-0.27%) |
Jul 16, 2015 | 23.93 | 24.09 | 23.70 | 24.04 | 153,947 | +0.14(+0.59%) |
Jul 15, 2015 | 23.85 | 24.06 | 23.51 | 23.90 | 63,555 | +0.12(+0.52%) |
Jul 14, 2015 | 24.20 | 24.21 | 23.71 | 23.78 | 109,211 | -0.48(-1.98%) |
Jul 13, 2015 | 23.67 | 24.33 | 23.62 | 24.26 | 252,627 | +0.80(+3.41%) |
Jul 10, 2015 | 23.12 | 23.52 | 23.01 | 23.46 | 76,612 | +0.65(+2.85%) |
Jul 09, 2015 | 23.00 | 23.01 | 22.55 | 22.81 | 86,482 | +0.15(+0.67%) |
Jul 08, 2015 | 23.33 | 23.35 | 22.63 | 22.66 | 86,365 | -0.76(-3.26%) |
Jul 07, 2015 | 23.74 | 23.88 | 23.03 | 23.42 | 152,314 | -0.36(-1.51%) |
Jul 06, 2015 | 24.14 | 24.14 | 23.62 | 23.78 | 353,815 | -0.28(-1.17%) |
Jul 02, 2015 | 24.04 | 24.06 | 24.06 | 24.06 | 148,501 | +0.22(+0.91%) |
Jul 01, 2015 | 23.31 | 23.94 | 23.26 | 23.84 | 172,951 | +0.78(+3.39%) |
Jun 30, 2015 | 22.92 | 23.15 | 22.67 | 23.06 | 157,045 | +0.35(+1.53%) |
Jun 29, 2015 | 22.20 | 23.24 | 22.09 | 22.71 | 354,108 | +0.48(+2.16%) |
Jun 26, 2015 | 22.34 | 22.42 | 21.92 | 22.23 | 965,682 | -0.05(-0.21%) |
Jun 25, 2015 | 22.07 | 22.51 | 21.91 | 22.28 | 145,634 | +0.41(+1.85%) |
Jun 24, 2015 | 22.26 | 22.45 | 21.82 | 21.88 | 118,963 | -0.37(-1.65%) |
Jun 23, 2015 | 23.04 | 23.26 | 22.09 | 22.24 | 254,359 | -0.89(-3.83%) |
Jun 22, 2015 | 23.25 | 23.27 | 22.93 | 23.13 | 180,583 | +0.11(+0.49%) |
Jun 19, 2015 | 23.03 | 23.09 | 22.85 | 23.01 | 264,065 | +0.06(+0.25%) |
Jun 18, 2015 | 22.85 | 23.19 | 22.72 | 22.96 | 198,532 | +0.24(+1.04%) |
Jun 17, 2015 | 22.98 | 22.98 | 22.42 | 22.72 | 98,942 | -0.19(-0.82%) |
Jun 16, 2015 | 22.94 | 23.12 | 22.62 | 22.91 | 131,002 | -0.06(-0.25%) |
Jun 15, 2015 | 22.95 | 23.22 | 22.72 | 22.97 | 176,381 | +0.02(+0.08%) |
Jun 12, 2015 | 22.93 | 23.10 | 22.68 | 22.95 | 93,980 | +0.00(+0.00%) |
Jun 11, 2015 | 23.01 | 23.26 | 22.69 | 22.95 | 110,103 | +0.08(+0.33%) |
Jun 10, 2015 | 22.11 | 22.92 | 21.98 | 22.87 | 138,315 | +0.87(+3.94%) |
Jun 09, 2015 | 22.10 | 22.34 | 21.89 | 22.01 | 155,548 | -0.09(-0.43%) |
Jun 08, 2015 | 21.72 | 22.30 | 21.57 | 22.10 | 170,528 | +0.22(+0.99%) |
Jun 05, 2015 | 21.47 | 21.91 | 21.24 | 21.88 | 118,020 | +0.53(+2.47%) |
Jun 04, 2015 | 21.39 | 21.46 | 21.13 | 21.36 | 75,187 | -0.07(-0.31%) |
Jun 03, 2015 | 21.29 | 21.61 | 21.11 | 21.42 | 108,989 | +0.16(+0.75%) |
Jun 02, 2015 | 20.03 | 21.33 | 20.03 | 21.26 | 96,020 | +1.09(+5.42%) |
Jun 01, 2015 | 20.20 | 20.34 | 19.48 | 20.17 | 62,162 | -0.03(-0.14%) |
May 29, 2015 | 19.76 | 20.34 | 19.56 | 20.20 | 57,605 | +0.41(+2.05%) |
May 28, 2015 | 19.70 | 19.92 | 19.43 | 19.79 | 56,910 | +0.01(+0.05%) |
May 27, 2015 | 19.19 | 20.05 | 19.12 | 19.78 | 85,968 | +0.72(+3.76%) |
May 26, 2015 | 19.28 | 19.42 | 18.87 | 19.07 | 64,923 | -0.32(-1.65%) |
May 22, 2015 | 19.70 | 19.39 | 19.39 | 19.39 | 31,207 | -0.33(-1.67%) |
May 21, 2015 | 19.61 | 19.90 | 19.40 | 19.72 | 47,813 | +0.12(+0.62%) |
May 20, 2015 | 19.79 | 19.89 | 19.56 | 19.60 | 116,346 | -0.17(-0.86%) |
May 19, 2015 | 19.61 | 19.87 | 19.60 | 19.76 | 199,455 | +0.24(+1.25%) |
May 18, 2015 | 19.49 | 19.75 | 19.16 | 19.52 | 119,054 | +0.08(+0.39%) |
May 15, 2015 | 19.46 | 19.82 | 19.39 | 19.44 | 91,016 | +0.00(+0.00%) |
May 14, 2015 | 19.73 | 19.74 | 19.03 | 19.44 | 94,164 | -0.13(-0.67%) |
May 13, 2015 | 20.03 | 20.39 | 19.01 | 19.58 | 54,697 | -0.32(-1.61%) |
May 12, 2015 | 19.92 | 20.10 | 18.24 | 19.90 | 275,298 | -0.52(-2.54%) |
May 11, 2015 | 20.44 | 20.90 | 20.37 | 20.41 | 36,732 | -0.08(-0.41%) |
May 08, 2015 | 20.57 | 20.89 | 20.26 | 20.50 | 37,890 | +0.17(+0.83%) |
May 07, 2015 | 20.45 | 20.71 | 20.30 | 20.33 | 34,314 | -0.07(-0.32%) |
May 06, 2015 | 20.17 | 20.53 | 20.16 | 20.40 | 47,311 | +0.23(+1.12%) |
May 05, 2015 | 20.17 | 20.34 | 19.84 | 20.17 | 66,340 | -0.13(-0.65%) |
May 04, 2015 | 20.41 | 20.73 | 20.19 | 20.30 | 59,676 | +0.00(+0.00%) |