Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.77 | 23.02 | 22.74 | 22.94 | 209,227 | +0.29(+1.27%) |
Jul 30, 2015 | 22.65 | 22.80 | 22.43 | 22.65 | 258,833 | -0.16(-0.69%) |
Jul 29, 2015 | 23.19 | 23.21 | 22.67 | 22.81 | 336,438 | -0.37(-1.61%) |
Jul 28, 2015 | 23.21 | 23.24 | 22.64 | 23.18 | 276,151 | +0.09(+0.39%) |
Jul 27, 2015 | 23.12 | 23.29 | 22.83 | 23.09 | 180,043 | -0.09(-0.37%) |
Jul 24, 2015 | 23.46 | 23.52 | 23.08 | 23.17 | 183,148 | -0.26(-1.09%) |
Jul 23, 2015 | 23.69 | 23.85 | 23.40 | 23.43 | 283,838 | -0.17(-0.70%) |
Jul 22, 2015 | 23.10 | 23.73 | 22.99 | 23.60 | 334,541 | +0.51(+2.22%) |
Jul 21, 2015 | 23.34 | 23.34 | 22.67 | 23.08 | 241,663 | -0.19(-0.81%) |
Jul 20, 2015 | 23.62 | 23.62 | 23.11 | 23.27 | 259,647 | -0.30(-1.26%) |
Jul 17, 2015 | 23.91 | 23.91 | 23.43 | 23.57 | 211,634 | -0.29(-1.20%) |
Jul 16, 2015 | 24.04 | 24.26 | 23.82 | 23.86 | 253,217 | +0.03(+0.13%) |
Jul 15, 2015 | 24.02 | 24.17 | 23.75 | 23.82 | 354,072 | -0.13(-0.54%) |
Jul 14, 2015 | 23.63 | 24.10 | 23.57 | 23.95 | 358,365 | +0.30(+1.25%) |
Jul 13, 2015 | 23.78 | 24.00 | 23.52 | 23.66 | 383,521 | -0.08(-0.34%) |
Jul 10, 2015 | 23.28 | 23.78 | 23.04 | 23.74 | 448,187 | +0.82(+3.58%) |
Jul 09, 2015 | 22.58 | 22.99 | 22.28 | 22.92 | 498,083 | +0.61(+2.74%) |
Jul 08, 2015 | 22.60 | 22.82 | 22.15 | 22.31 | 493,641 | -0.44(-1.93%) |
Jul 07, 2015 | 22.97 | 23.08 | 22.54 | 22.75 | 297,746 | -0.28(-1.21%) |
Jul 06, 2015 | 22.56 | 23.20 | 22.43 | 23.03 | 431,774 | +0.37(+1.64%) |
Jul 02, 2015 | 22.99 | 22.65 | 22.65 | 22.65 | 262,997 | -0.24(-1.06%) |
Jul 01, 2015 | 23.33 | 23.50 | 22.75 | 22.90 | 267,343 | -0.01(-0.06%) |
Jun 30, 2015 | 22.90 | 23.25 | 22.65 | 22.91 | 342,201 | +0.01(+0.04%) |
Jun 29, 2015 | 23.33 | 23.60 | 22.83 | 22.90 | 225,665 | -0.46(-1.98%) |
Jun 26, 2015 | 23.78 | 24.03 | 23.20 | 23.36 | 1,161,599 | -0.37(-1.58%) |
Jun 25, 2015 | 23.65 | 23.75 | 23.37 | 23.74 | 297,644 | +0.15(+0.65%) |
Jun 24, 2015 | 23.81 | 23.81 | 23.40 | 23.58 | 258,064 | -0.23(-0.96%) |
Jun 23, 2015 | 23.90 | 24.10 | 23.60 | 23.81 | 470,428 | +0.03(+0.11%) |
Jun 22, 2015 | 24.01 | 24.14 | 23.72 | 23.79 | 317,557 | -0.13(-0.56%) |
Jun 19, 2015 | 23.81 | 24.01 | 23.63 | 23.92 | 429,757 | +0.17(+0.70%) |
Jun 18, 2015 | 23.18 | 23.85 | 23.09 | 23.75 | 347,898 | +0.67(+2.91%) |
Jun 17, 2015 | 22.98 | 23.23 | 22.87 | 23.08 | 426,251 | +0.22(+0.96%) |
Jun 16, 2015 | 22.50 | 23.03 | 22.50 | 22.86 | 311,035 | +0.36(+1.61%) |
Jun 15, 2015 | 21.77 | 22.58 | 21.77 | 22.50 | 372,331 | +0.52(+2.34%) |
Jun 12, 2015 | 22.18 | 22.41 | 21.94 | 21.99 | 322,543 | -0.31(-1.39%) |
Jun 11, 2015 | 22.16 | 22.52 | 22.14 | 22.29 | 315,767 | +0.13(+0.59%) |
Jun 10, 2015 | 21.68 | 22.34 | 21.68 | 22.16 | 439,906 | +0.60(+2.76%) |
Jun 09, 2015 | 22.19 | 22.19 | 21.45 | 21.57 | 390,220 | -0.35(-1.59%) |
Jun 08, 2015 | 21.73 | 22.04 | 21.72 | 21.92 | 364,870 | +0.17(+0.76%) |
Jun 05, 2015 | 21.41 | 21.82 | 21.34 | 21.75 | 277,969 | +0.24(+1.10%) |
Jun 04, 2015 | 21.54 | 21.90 | 21.40 | 21.51 | 468,924 | -0.32(-1.46%) |
Jun 03, 2015 | 21.51 | 21.86 | 21.32 | 21.83 | 368,274 | +0.46(+2.16%) |
Jun 02, 2015 | 20.98 | 21.51 | 20.98 | 21.37 | 332,904 | +0.27(+1.27%) |
Jun 01, 2015 | 20.82 | 21.16 | 20.39 | 21.10 | 267,452 | +0.33(+1.57%) |
May 29, 2015 | 20.83 | 20.87 | 20.33 | 20.78 | 288,622 | -0.10(-0.49%) |
May 28, 2015 | 20.87 | 20.94 | 20.48 | 20.88 | 199,864 | -0.01(-0.04%) |
May 27, 2015 | 20.72 | 21.01 | 20.65 | 20.89 | 142,987 | +0.10(+0.47%) |
May 26, 2015 | 20.88 | 21.05 | 20.62 | 20.79 | 196,043 | -0.26(-1.23%) |
May 22, 2015 | 20.84 | 21.05 | 21.05 | 21.05 | 564,683 | +0.10(+0.49%) |
May 21, 2015 | 21.06 | 21.06 | 20.48 | 20.95 | 318,271 | -0.03(-0.13%) |
May 20, 2015 | 20.59 | 21.11 | 20.37 | 20.97 | 317,053 | +0.51(+2.50%) |
May 19, 2015 | 20.35 | 20.51 | 20.16 | 20.46 | 250,525 | +0.07(+0.33%) |
May 18, 2015 | 19.84 | 20.56 | 19.84 | 20.39 | 259,785 | +0.49(+2.45%) |
May 15, 2015 | 19.84 | 19.92 | 19.57 | 19.91 | 201,480 | +0.02(+0.09%) |
May 14, 2015 | 19.73 | 19.98 | 19.40 | 19.89 | 277,259 | +0.16(+0.82%) |
May 13, 2015 | 19.61 | 19.83 | 19.27 | 19.73 | 345,184 | +0.11(+0.57%) |
May 12, 2015 | 19.73 | 19.73 | 19.27 | 19.62 | 282,984 | -0.27(-1.37%) |
May 11, 2015 | 19.66 | 19.97 | 19.53 | 19.89 | 344,039 | +0.14(+0.73%) |
May 08, 2015 | 19.71 | 19.89 | 19.49 | 19.75 | 282,703 | +0.23(+1.19%) |
May 07, 2015 | 18.83 | 19.70 | 18.83 | 19.51 | 433,947 | +1.01(+5.47%) |
May 06, 2015 | 18.70 | 18.70 | 18.19 | 18.50 | 238,450 | +0.04(+0.24%) |
May 05, 2015 | 18.68 | 18.82 | 18.42 | 18.45 | 307,971 | -0.42(-2.21%) |
May 04, 2015 | 19.08 | 19.44 | 18.64 | 18.87 | 281,772 | -0.19(-0.99%) |