Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.90 | 24.23 | 23.77 | 23.90 | 296,153 | -0.04(-0.17%) |
Jul 30, 2015 | 21.98 | 24.12 | 21.87 | 23.94 | 751,320 | +1.81(+8.18%) |
Jul 29, 2015 | 22.40 | 22.88 | 21.41 | 22.13 | 2,439,962 | -0.71(-3.11%) |
Jul 28, 2015 | 23.60 | 23.72 | 22.69 | 22.84 | 707,170 | -0.81(-3.42%) |
Jul 27, 2015 | 24.25 | 24.28 | 23.57 | 23.65 | 398,580 | -0.71(-2.91%) |
Jul 24, 2015 | 24.41 | 24.50 | 24.25 | 24.36 | 99,374 | -0.14(-0.57%) |
Jul 23, 2015 | 24.42 | 24.58 | 24.31 | 24.50 | 142,015 | +0.00(+0.00%) |
Jul 22, 2015 | 24.27 | 24.52 | 24.26 | 24.50 | 46,178 | +0.02(+0.08%) |
Jul 21, 2015 | 24.87 | 24.59 | 24.28 | 24.48 | 118,001 | -0.06(-0.24%) |
Jul 20, 2015 | 24.87 | 24.89 | 24.27 | 24.54 | 243,962 | -0.47(-1.88%) |
Jul 17, 2015 | 24.91 | 26.00 | 24.91 | 25.01 | 433,427 | +0.10(+0.40%) |
Jul 16, 2015 | 25.43 | 25.45 | 24.68 | 24.91 | 550,098 | -0.08(-0.32%) |
Jul 15, 2015 | 24.85 | 25.30 | 24.81 | 24.99 | 304,748 | +0.08(+0.32%) |
Jul 14, 2015 | 25.28 | 25.52 | 24.69 | 24.91 | 164,784 | -0.15(-0.60%) |
Jul 13, 2015 | 24.75 | 25.15 | 24.61 | 25.06 | 363,346 | +0.16(+0.64%) |
Jul 10, 2015 | 25.00 | 25.22 | 24.63 | 24.90 | 91,304 | -0.01(-0.04%) |
Jul 09, 2015 | 25.20 | 25.26 | 24.59 | 24.91 | 111,333 | +0.05(+0.20%) |
Jul 08, 2015 | 24.70 | 25.28 | 24.57 | 24.86 | 125,304 | -0.55(-2.16%) |
Jul 07, 2015 | 25.20 | 25.50 | 24.29 | 25.41 | 245,923 | +0.10(+0.40%) |
Jul 06, 2015 | 25.47 | 26.05 | 25.05 | 25.31 | 214,596 | -0.63(-2.43%) |
Jul 02, 2015 | 25.90 | 25.94 | 25.94 | 25.94 | 609,000 | -0.02(-0.08%) |
Jul 01, 2015 | 26.50 | 26.75 | 25.84 | 25.96 | 275,914 | -0.07(-0.27%) |
Jun 30, 2015 | 25.96 | 26.10 | 25.69 | 26.03 | 175,804 | +0.04(+0.15%) |
Jun 29, 2015 | 25.79 | 26.50 | 25.67 | 25.99 | 452,293 | -0.50(-1.89%) |
Jun 26, 2015 | 26.70 | 26.75 | 25.02 | 26.49 | 193,303 | +0.16(+0.61%) |
Jun 25, 2015 | 26.00 | 26.48 | 25.59 | 26.33 | 311,993 | +0.18(+0.69%) |
Jun 24, 2015 | 27.00 | 27.00 | 26.15 | 26.15 | 529,818 | -0.85(-3.15%) |
Jun 23, 2015 | 26.48 | 27.40 | 26.16 | 27.00 | 865,490 | +0.25(+0.93%) |
Jun 22, 2015 | 27.35 | 27.35 | 26.17 | 26.75 | 672,593 | -0.50(-1.83%) |
Jun 19, 2015 | 25.25 | 27.75 | 24.67 | 27.25 | 1,802,589 | +1.85(+7.28%) |