Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.40 | 28.58 | 28.18 | 28.58 | 8,110 | +0.86(+3.11%) |
Jul 30, 2015 | 27.55 | 27.72 | 27.55 | 27.72 | 823 | +0.08(+0.29%) |
Jul 29, 2015 | 28.11 | 28.11 | 27.52 | 27.64 | 3,053 | -0.42(-1.48%) |
Jul 28, 2015 | 29.12 | 29.12 | 27.92 | 28.05 | 5,906 | -0.74(-2.58%) |
Jul 27, 2015 | 29.14 | 29.24 | 28.65 | 28.80 | 3,250 | +0.23(+0.80%) |
Jul 24, 2015 | 28.16 | 28.57 | 28.15 | 28.57 | 2,477 | +0.66(+2.38%) |
Jul 23, 2015 | 27.87 | 28.08 | 27.87 | 27.91 | 1,138 | +0.02(+0.07%) |
Jul 22, 2015 | 27.76 | 27.89 | 27.76 | 27.89 | 1,275 | +0.16(+0.57%) |
Jul 21, 2015 | 27.60 | 27.73 | 27.37 | 27.73 | 5,122 | +0.14(+0.50%) |
Jul 20, 2015 | 27.55 | 27.59 | 27.46 | 27.59 | 2,169 | +0.84(+3.15%) |
Jul 16, 2015 | 26.75 | 26.75 | 26.75 | 26.75 | 12 | +0.37(+1.39%) |
Jul 14, 2015 | 26.62 | 26.62 | 26.32 | 26.38 | 33 | -0.43(-1.59%) |
Jul 13, 2015 | 27.09 | 27.09 | 26.81 | 26.81 | 1,113 | -0.16(-0.59%) |
Jul 10, 2015 | 26.96 | 26.96 | 26.96 | 26.96 | 400 | +0.10(+0.37%) |
Jul 09, 2015 | 26.88 | 26.88 | 26.87 | 26.87 | 3,803 | -0.38(-1.38%) |
Jul 08, 2015 | 26.77 | 27.31 | 26.72 | 27.24 | 4,262 | +0.58(+2.19%) |
Jul 07, 2015 | 26.91 | 27.32 | 26.58 | 26.66 | 19,971 | +0.09(+0.34%) |
Jul 06, 2015 | 26.67 | 26.95 | 26.57 | 26.57 | 1,276 | +0.08(+0.29%) |
Jul 02, 2015 | 26.49 | 26.49 | 26.49 | 26.49 | 1,210 | -0.18(-0.66%) |
Jul 01, 2015 | 26.53 | 26.67 | 26.53 | 26.67 | 450 | +0.33(+1.24%) |
Jun 30, 2015 | 26.47 | 26.47 | 26.10 | 26.34 | 3,060 | -0.03(-0.11%) |
Jun 29, 2015 | 26.15 | 26.37 | 25.93 | 26.37 | 26,734 | +0.42(+1.60%) |
Jun 26, 2015 | 26.02 | 26.13 | 25.95 | 25.95 | 1,821 | +0.16(+0.63%) |
Jun 25, 2015 | 25.74 | 25.79 | 25.74 | 25.79 | 1,030 | +0.16(+0.64%) |
Jun 23, 2015 | 25.61 | 25.64 | 25.61 | 25.63 | 1 | +0.04(+0.16%) |
Jun 22, 2015 | 25.96 | 25.96 | 25.59 | 25.59 | 2,404 | -0.38(-1.45%) |
Jun 19, 2015 | 25.69 | 25.96 | 25.52 | 25.96 | 2,736 | +0.39(+1.51%) |
Jun 18, 2015 | 25.47 | 25.66 | 25.33 | 25.58 | 6,191 | +0.00(+0.01%) |
Jun 17, 2015 | 25.43 | 25.57 | 25.43 | 25.57 | 762 | -0.35(-1.36%) |
Jun 16, 2015 | 25.85 | 25.93 | 25.71 | 25.93 | 3,162 | +0.11(+0.44%) |
Jun 15, 2015 | 25.77 | 25.99 | 25.77 | 25.81 | 2,974 | +0.23(+0.89%) |
Jun 12, 2015 | 25.69 | 25.77 | 25.59 | 25.59 | 2,320 | +0.25(+0.98%) |
Jun 11, 2015 | 25.28 | 25.38 | 25.28 | 25.34 | 1,071 | -0.17(-0.66%) |
Jun 10, 2015 | 25.50 | 25.51 | 25.33 | 25.51 | 914 | -0.06(-0.25%) |
Jun 09, 2015 | 25.58 | 25.58 | 25.43 | 25.57 | 954 | -0.01(-0.06%) |
Jun 08, 2015 | 25.59 | 25.59 | 25.59 | 25.59 | 918 | +0.13(+0.51%) |
Jun 05, 2015 | 25.76 | 25.77 | 25.46 | 25.46 | 855 | -0.20(-0.77%) |
Jun 04, 2015 | 25.65 | 25.77 | 25.65 | 25.66 | 2,242 | +0.34(+1.33%) |
Jun 03, 2015 | 25.42 | 25.42 | 25.18 | 25.32 | 2,585 | +0.09(+0.35%) |
Jun 02, 2015 | 25.50 | 25.50 | 25.19 | 25.23 | 859 | -0.06(-0.24%) |
Jun 01, 2015 | 25.49 | 25.49 | 25.29 | 25.29 | 776 | +0.06(+0.24%) |
May 29, 2015 | 25.33 | 25.43 | 25.23 | 25.23 | 750 | -0.18(-0.70%) |
May 28, 2015 | 25.44 | 25.47 | 25.36 | 25.41 | 3,324 | +0.05(+0.20%) |
May 27, 2015 | 25.18 | 25.36 | 25.18 | 25.36 | 503 | +0.22(+0.87%) |
May 26, 2015 | 24.64 | 25.14 | 24.64 | 25.14 | 1,008 | +0.39(+1.57%) |
May 21, 2015 | 24.79 | 24.75 | 24.75 | 24.75 | 504 | -0.17(-0.68%) |
May 20, 2015 | 25.20 | 25.20 | 24.92 | 24.92 | 642 | -0.10(-0.40%) |
May 19, 2015 | 24.84 | 25.02 | 24.84 | 25.02 | 581 | +0.29(+1.16%) |
May 15, 2015 | 24.86 | 24.86 | 24.73 | 24.73 | 41 | -0.12(-0.48%) |
May 13, 2015 | 24.55 | 24.85 | 24.55 | 24.85 | 40 | +0.10(+0.40%) |
May 12, 2015 | 24.77 | 24.81 | 24.75 | 24.75 | 1,351 | -0.02(-0.08%) |
May 11, 2015 | 24.39 | 24.77 | 24.39 | 24.77 | 16,634 | +0.49(+2.00%) |
May 08, 2015 | 24.66 | 24.83 | 24.29 | 24.29 | 1,916 | -0.61(-2.45%) |
May 07, 2015 | 24.77 | 24.94 | 24.49 | 24.90 | 22,101 | +0.28(+1.16%) |
May 06, 2015 | 24.21 | 24.61 | 24.16 | 24.61 | 1,200 | +0.28(+1.14%) |
May 05, 2015 | 24.22 | 24.34 | 24.22 | 24.34 | 354 | +0.13(+0.53%) |
May 04, 2015 | 24.17 | 24.21 | 24.17 | 24.21 | 569 | +0.05(+0.21%) |