Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.59 | 17.91 | 17.55 | 17.75 | 16,471 | +0.50(+2.88%) |
Jul 30, 2015 | 17.66 | 17.74 | 17.22 | 17.26 | 20,522 | -0.79(-4.37%) |
Jul 29, 2015 | 17.59 | 18.05 | 17.42 | 18.05 | 11,551 | +0.47(+2.67%) |
Jul 28, 2015 | 17.28 | 17.59 | 17.28 | 17.58 | 11,806 | +0.47(+2.73%) |
Jul 27, 2015 | 17.96 | 18.46 | 17.11 | 17.11 | 17,873 | -0.80(-4.44%) |
Jul 24, 2015 | 16.77 | 18.03 | 16.55 | 17.90 | 27,133 | +0.93(+5.48%) |
Jul 23, 2015 | 17.73 | 17.80 | 16.93 | 16.97 | 17,224 | -0.97(-5.39%) |
Jul 22, 2015 | 17.50 | 17.99 | 17.37 | 17.94 | 12,789 | +0.17(+0.97%) |
Jul 21, 2015 | 17.49 | 18.18 | 17.49 | 17.77 | 6,712 | +0.41(+2.37%) |
Jul 20, 2015 | 18.55 | 18.69 | 17.36 | 17.36 | 30,632 | -2.09(-10.73%) |
Jul 17, 2015 | 20.32 | 20.32 | 19.42 | 19.45 | 14,719 | -1.13(-5.51%) |
Jul 16, 2015 | 20.43 | 20.70 | 20.43 | 20.58 | 10,308 | -0.10(-0.47%) |
Jul 15, 2015 | 20.82 | 20.93 | 20.58 | 20.68 | 10,519 | -0.59(-2.79%) |
Jul 14, 2015 | 21.53 | 21.61 | 21.27 | 21.27 | 11,429 | -0.12(-0.54%) |
Jul 13, 2015 | 20.71 | 21.40 | 20.48 | 21.39 | 8,250 | +0.43(+2.07%) |
Jul 10, 2015 | 20.99 | 20.99 | 20.86 | 20.95 | 2,404 | +0.05(+0.25%) |
Jul 09, 2015 | 21.16 | 21.16 | 20.90 | 20.90 | 4,379 | +0.03(+0.13%) |
Jul 08, 2015 | 21.31 | 21.66 | 20.87 | 20.87 | 5,923 | -0.49(-2.28%) |
Jul 07, 2015 | 21.72 | 21.72 | 21.14 | 21.36 | 5,736 | -1.09(-4.86%) |
Jul 06, 2015 | 22.03 | 22.60 | 22.03 | 22.45 | 1,870 | +0.35(+1.59%) |
Jul 02, 2015 | 21.73 | 22.10 | 22.10 | 22.10 | 12,861 | +0.37(+1.69%) |
Jul 01, 2015 | 22.38 | 22.38 | 21.73 | 21.73 | 31,971 | -0.78(-3.46%) |
Jun 30, 2015 | 22.73 | 22.89 | 22.51 | 22.51 | 4,495 | -0.31(-1.36%) |
Jun 29, 2015 | 23.38 | 23.38 | 22.81 | 22.82 | 4,376 | -0.44(-1.90%) |
Jun 26, 2015 | 23.35 | 23.35 | 23.27 | 23.27 | 2,012 | -0.11(-0.47%) |
Jun 25, 2015 | 23.46 | 23.49 | 23.32 | 23.38 | 8,548 | -0.09(-0.36%) |
Jun 24, 2015 | 23.76 | 23.77 | 23.22 | 23.46 | 18,711 | +0.09(+0.38%) |
Jun 23, 2015 | 23.28 | 23.39 | 23.28 | 23.37 | 1,658 | -0.18(-0.75%) |
Jun 22, 2015 | 23.86 | 23.86 | 23.49 | 23.55 | 3,926 | -0.43(-1.81%) |
Jun 19, 2015 | 24.31 | 24.38 | 23.86 | 23.98 | 5,548 | -0.37(-1.53%) |
Jun 18, 2015 | 23.67 | 24.58 | 23.67 | 24.36 | 4,788 | +0.48(+2.00%) |
Jun 17, 2015 | 23.21 | 23.88 | 23.05 | 23.88 | 11,681 | +0.66(+2.82%) |
Jun 16, 2015 | 23.27 | 23.30 | 23.13 | 23.22 | 4,722 | -0.27(-1.17%) |
Jun 15, 2015 | 23.36 | 23.74 | 23.27 | 23.50 | 8,604 | +0.10(+0.42%) |
Jun 12, 2015 | 23.58 | 23.58 | 23.38 | 23.40 | 10,246 | -0.20(-0.86%) |
Jun 11, 2015 | 23.86 | 24.07 | 23.49 | 23.60 | 16,923 | -0.49(-2.02%) |
Jun 10, 2015 | 24.09 | 24.10 | 24.09 | 24.09 | 2,504 | +0.47(+1.99%) |
Jun 09, 2015 | 23.94 | 23.94 | 23.58 | 23.62 | 6,702 | +0.04(+0.19%) |
Jun 08, 2015 | 23.49 | 23.58 | 23.37 | 23.58 | 12,180 | +0.07(+0.30%) |
Jun 05, 2015 | 23.73 | 23.73 | 23.27 | 23.51 | 9,512 | -0.29(-1.23%) |
Jun 04, 2015 | 24.12 | 24.12 | 23.75 | 23.80 | 8,304 | -0.32(-1.32%) |
Jun 03, 2015 | 24.78 | 24.78 | 24.11 | 24.12 | 21,075 | -0.51(-2.05%) |
Jun 02, 2015 | 24.38 | 24.68 | 24.38 | 24.62 | 14,146 | +0.42(+1.72%) |
Jun 01, 2015 | 24.66 | 24.66 | 24.06 | 24.21 | 22,313 | -0.09(-0.36%) |
May 29, 2015 | 24.03 | 24.35 | 23.99 | 24.29 | 45,850 | +0.23(+0.96%) |
May 28, 2015 | 23.60 | 24.08 | 23.47 | 24.06 | 18,349 | +0.43(+1.80%) |
May 27, 2015 | 23.65 | 23.71 | 23.30 | 23.64 | 24,929 | -0.09(-0.37%) |
May 26, 2015 | 24.05 | 24.05 | 23.49 | 23.73 | 37,346 | -0.81(-3.29%) |
May 22, 2015 | 24.56 | 24.53 | 24.53 | 24.53 | 16,471 | -0.12(-0.50%) |
May 21, 2015 | 24.53 | 24.74 | 24.52 | 24.66 | 25,416 | -0.01(-0.04%) |
May 20, 2015 | 24.65 | 24.81 | 24.56 | 24.67 | 27,534 | +0.27(+1.13%) |
May 19, 2015 | 24.82 | 24.84 | 24.25 | 24.39 | 27,958 | -0.89(-3.51%) |
May 18, 2015 | 25.41 | 25.46 | 25.24 | 25.28 | 5,994 | -0.02(-0.07%) |
May 15, 2015 | 25.32 | 25.57 | 25.14 | 25.30 | 19,206 | +0.16(+0.63%) |
May 14, 2015 | 25.50 | 25.89 | 25.03 | 25.14 | 22,113 | +0.02(+0.07%) |
May 13, 2015 | 24.87 | 25.42 | 24.87 | 25.12 | 20,672 | +0.60(+2.46%) |
May 12, 2015 | 24.15 | 24.58 | 24.15 | 24.52 | 16,298 | +0.54(+2.25%) |
May 11, 2015 | 23.93 | 24.23 | 23.77 | 23.98 | 14,981 | +0.17(+0.71%) |
May 08, 2015 | 23.36 | 24.02 | 23.36 | 23.81 | 22,399 | +0.20(+0.83%) |
May 07, 2015 | 23.29 | 23.61 | 22.89 | 23.61 | 21,721 | +0.10(+0.41%) |
May 06, 2015 | 24.01 | 24.01 | 23.40 | 23.52 | 22,096 | -0.43(-1.78%) |
May 05, 2015 | 24.55 | 24.55 | 23.80 | 23.94 | 16,469 | -0.19(-0.77%) |
May 04, 2015 | 23.98 | 24.44 | 23.98 | 24.13 | 26,927 | +0.56(+2.37%) |