Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.58 | 22.70 | 22.50 | 22.56 | 32,405 | -0.01(-0.04%) |
Jul 30, 2015 | 22.45 | 22.57 | 22.35 | 22.57 | 27,451 | -0.38(-1.66%) |
Jul 29, 2015 | 22.75 | 22.95 | 22.75 | 22.95 | 110,237 | +0.27(+1.19%) |
Jul 28, 2015 | 22.65 | 22.68 | 22.58 | 22.68 | 98,066 | +0.20(+0.89%) |
Jul 27, 2015 | 22.59 | 22.71 | 22.40 | 22.48 | 38,917 | -0.39(-1.71%) |
Jul 24, 2015 | 22.87 | 22.97 | 22.79 | 22.87 | 13,262 | -0.22(-0.95%) |
Jul 23, 2015 | 23.11 | 23.21 | 23.00 | 23.09 | 58,557 | +0.34(+1.49%) |
Jul 22, 2015 | 22.71 | 22.81 | 22.66 | 22.75 | 49,343 | -0.15(-0.66%) |
Jul 21, 2015 | 22.99 | 23.00 | 22.85 | 22.90 | 33,572 | +0.00(+0.00%) |
Jul 20, 2015 | 23.00 | 23.00 | 22.75 | 22.90 | 60,699 | -0.02(-0.10%) |
Jul 17, 2015 | 22.89 | 22.96 | 22.81 | 22.92 | 11,914 | +0.02(+0.10%) |
Jul 16, 2015 | 22.94 | 23.01 | 22.85 | 22.90 | 29,868 | +0.06(+0.26%) |
Jul 15, 2015 | 22.90 | 22.97 | 22.74 | 22.84 | 15,763 | -0.18(-0.78%) |
Jul 14, 2015 | 22.93 | 23.02 | 22.88 | 23.02 | 89,895 | +0.17(+0.74%) |
Jul 13, 2015 | 22.85 | 22.86 | 22.79 | 22.85 | 36,002 | +0.04(+0.18%) |
Jul 10, 2015 | 22.73 | 22.85 | 22.65 | 22.81 | 52,835 | +0.91(+4.16%) |
Jul 09, 2015 | 22.07 | 22.11 | 21.88 | 21.90 | 31,546 | +0.11(+0.50%) |
Jul 08, 2015 | 21.73 | 21.88 | 21.65 | 21.79 | 31,771 | -0.23(-1.07%) |
Jul 07, 2015 | 21.82 | 22.09 | 21.58 | 22.02 | 28,809 | +0.07(+0.34%) |
Jul 06, 2015 | 21.86 | 22.07 | 21.76 | 21.95 | 89,118 | -0.22(-0.99%) |
Jul 02, 2015 | 22.17 | 22.17 | 22.17 | 0 | +0.10(+0.45%) | |
Jul 01, 2015 | 22.23 | 22.24 | 22.00 | 22.07 | 21,513 | -0.16(-0.72%) |
Jun 30, 2015 | 22.46 | 22.46 | 22.10 | 22.23 | 40,630 | -0.12(-0.54%) |
Jun 29, 2015 | 22.53 | 22.59 | 22.33 | 22.35 | 40,631 | -0.43(-1.89%) |
Jun 26, 2015 | 22.64 | 22.84 | 22.58 | 22.78 | 23,779 | +0.19(+0.84%) |
Jun 25, 2015 | 22.60 | 22.69 | 22.47 | 22.59 | 28,266 | -0.14(-0.62%) |
Jun 24, 2015 | 22.89 | 22.90 | 22.67 | 22.73 | 30,674 | -0.26(-1.13%) |
Jun 23, 2015 | 22.95 | 23.10 | 22.89 | 22.99 | 852,749 | -0.21(-0.91%) |
Jun 22, 2015 | 22.91 | 23.28 | 22.91 | 23.20 | 69,248 | +0.39(+1.71%) |
Jun 19, 2015 | 22.68 | 22.98 | 22.63 | 22.81 | 95,837 | -0.01(-0.04%) |
Jun 18, 2015 | 22.82 | 22.90 | 22.69 | 22.82 | 87,096 | +0.29(+1.29%) |
Jun 17, 2015 | 22.63 | 22.86 | 22.44 | 22.53 | 126,617 | -0.10(-0.44%) |
Jun 16, 2015 | 22.74 | 22.77 | 22.55 | 22.63 | 107,944 | -68.37(-75.13%) |
Jun 15, 2015 | 89.45 | 92.74 | 89.45 | 91.00 | 16,785 | -0.51(-0.56%) |
Jun 12, 2015 | 91.25 | 92.13 | 91.13 | 91.51 | 11,840 | -0.31(-0.34%) |
Jun 11, 2015 | 91.56 | 91.95 | 91.37 | 91.83 | 11,570 | -0.22(-0.24%) |
Jun 10, 2015 | 91.98 | 92.25 | 91.87 | 92.05 | 6,462 | +0.54(+0.59%) |
Jun 09, 2015 | 91.11 | 91.66 | 90.92 | 91.51 | 29,536 | -0.06(-0.07%) |
Jun 08, 2015 | 90.97 | 91.57 | 90.76 | 91.57 | 4,870 | +0.83(+0.91%) |
Jun 05, 2015 | 89.76 | 90.75 | 89.60 | 90.74 | 481,342 | +0.48(+0.53%) |
Jun 04, 2015 | 90.97 | 91.10 | 90.26 | 90.26 | 6,202 | -0.08(-0.09%) |
Jun 03, 2015 | 90.29 | 90.60 | 89.97 | 90.34 | 9,718 | +0.57(+0.63%) |
Jun 02, 2015 | 89.49 | 90.19 | 89.49 | 89.77 | 6,315 | +0.81(+0.91%) |
Jun 01, 2015 | 89.37 | 89.44 | 88.52 | 88.96 | 10,677 | -0.93(-1.03%) |
May 29, 2015 | 90.50 | 91.01 | 89.18 | 89.89 | 135,252 | -0.40(-0.45%) |
May 28, 2015 | 89.80 | 90.36 | 89.70 | 90.29 | 8,582 | -0.26(-0.29%) |
May 27, 2015 | 89.91 | 90.55 | 89.91 | 90.55 | 5,023 | +1.69(+1.90%) |
May 26, 2015 | 89.44 | 89.53 | 88.80 | 88.86 | 8,370 | -1.75(-1.93%) |
May 22, 2015 | 90.61 | 90.61 | 90.61 | 0 | -0.85(-0.93%) | |
May 21, 2015 | 90.30 | 91.75 | 90.30 | 91.46 | 18,404 | +1.25(+1.39%) |
May 20, 2015 | 89.79 | 90.25 | 89.76 | 90.21 | 17,278 | +1.24(+1.39%) |
May 19, 2015 | 89.02 | 89.09 | 88.91 | 88.97 | 6,425 | -0.09(-0.10%) |
May 18, 2015 | 89.00 | 89.25 | 89.00 | 89.06 | 4,976 | -0.48(-0.54%) |
May 15, 2015 | 89.00 | 89.68 | 89.00 | 89.54 | 4,053 | -1.26(-1.39%) |
May 14, 2015 | 90.17 | 90.80 | 89.96 | 90.80 | 7,427 | +1.80(+2.03%) |
May 13, 2015 | 88.92 | 89.34 | 88.92 | 89.00 | 4,535 | +0.64(+0.72%) |
May 12, 2015 | 88.50 | 88.83 | 88.11 | 88.36 | 16,206 | +0.38(+0.43%) |
May 11, 2015 | 87.99 | 88.12 | 87.86 | 87.98 | 3,104 | -0.53(-0.60%) |
May 08, 2015 | 89.01 | 89.02 | 88.50 | 88.51 | 11,649 | -0.65(-0.73%) |
May 07, 2015 | 89.61 | 89.61 | 88.98 | 89.16 | 27,656 | -0.39(-0.44%) |
May 06, 2015 | 89.28 | 89.89 | 89.28 | 89.55 | 7,295 | +0.51(+0.57%) |
May 05, 2015 | 89.91 | 89.91 | 89.04 | 89.04 | 6,861 | -0.11(-0.12%) |
May 04, 2015 | 89.14 | 89.15 | 89.00 | 89.15 | 3,472 | +0.21(+0.24%) |