Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.67 | 23.54 | 22.60 | 23.41 | 662,716 | +0.77(+3.40%) |
Jul 30, 2015 | 23.15 | 23.19 | 22.52 | 22.64 | 300,500 | -0.56(-2.41%) |
Jul 29, 2015 | 23.41 | 23.49 | 23.10 | 23.20 | 195,707 | -0.15(-0.64%) |
Jul 28, 2015 | 23.32 | 23.55 | 22.94 | 23.35 | 284,017 | +0.21(+0.91%) |
Jul 27, 2015 | 22.75 | 23.30 | 22.56 | 23.14 | 368,697 | +0.35(+1.54%) |
Jul 24, 2015 | 23.14 | 23.39 | 22.71 | 22.79 | 174,995 | -0.41(-1.77%) |
Jul 23, 2015 | 23.74 | 23.79 | 22.99 | 23.20 | 197,871 | -0.51(-2.15%) |
Jul 22, 2015 | 23.75 | 23.85 | 23.51 | 23.71 | 201,860 | -0.11(-0.46%) |
Jul 21, 2015 | 23.79 | 23.96 | 23.43 | 23.82 | 309,812 | -0.10(-0.42%) |
Jul 20, 2015 | 24.30 | 24.35 | 23.85 | 23.92 | 397,794 | -0.32(-1.32%) |
Jul 17, 2015 | 24.27 | 24.35 | 24.17 | 24.24 | 295,120 | -0.03(-0.12%) |
Jul 16, 2015 | 24.12 | 24.30 | 24.08 | 24.27 | 384,965 | +0.22(+0.91%) |
Jul 15, 2015 | 23.82 | 24.12 | 23.72 | 24.05 | 502,640 | +0.27(+1.14%) |
Jul 14, 2015 | 22.85 | 23.81 | 22.85 | 23.78 | 746,888 | +0.94(+4.12%) |
Jul 13, 2015 | 21.50 | 23.00 | 21.31 | 22.84 | 760,870 | +1.62(+7.63%) |
Jul 10, 2015 | 21.06 | 21.34 | 20.86 | 21.22 | 229,581 | +0.35(+1.68%) |
Jul 09, 2015 | 20.72 | 21.01 | 20.51 | 20.87 | 238,220 | +0.33(+1.61%) |
Jul 08, 2015 | 20.49 | 20.92 | 20.46 | 20.54 | 474,314 | -0.19(-0.92%) |
Jul 07, 2015 | 20.84 | 20.88 | 20.52 | 20.73 | 216,594 | -0.09(-0.43%) |
Jul 06, 2015 | 20.70 | 21.00 | 20.61 | 20.82 | 211,854 | +0.02(+0.10%) |
Jul 02, 2015 | 21.06 | 20.80 | 20.80 | 20.80 | 172,400 | -0.21(-1.00%) |
Jul 01, 2015 | 20.74 | 21.07 | 20.66 | 21.01 | 250,093 | +0.40(+1.94%) |
Jun 30, 2015 | 20.77 | 20.83 | 20.55 | 20.61 | 534,144 | -0.05(-0.24%) |
Jun 29, 2015 | 20.94 | 21.20 | 20.53 | 20.66 | 455,384 | -0.38(-1.81%) |
Jun 26, 2015 | 21.20 | 21.34 | 20.80 | 21.04 | 739,586 | -0.10(-0.47%) |
Jun 25, 2015 | 21.04 | 21.22 | 20.97 | 21.14 | 138,741 | +0.10(+0.48%) |
Jun 24, 2015 | 21.19 | 21.35 | 20.99 | 21.04 | 135,920 | -0.26(-1.22%) |
Jun 23, 2015 | 21.29 | 21.58 | 21.15 | 21.30 | 128,978 | -0.02(-0.09%) |
Jun 22, 2015 | 21.13 | 21.40 | 21.02 | 21.32 | 108,522 | +0.19(+0.90%) |
Jun 19, 2015 | 20.94 | 21.34 | 20.94 | 21.13 | 391,571 | +0.32(+1.54%) |
Jun 18, 2015 | 20.67 | 21.05 | 20.65 | 20.81 | 213,453 | +0.19(+0.92%) |
Jun 17, 2015 | 20.95 | 21.19 | 20.50 | 20.62 | 105,979 | -0.22(-1.06%) |
Jun 16, 2015 | 20.52 | 20.97 | 20.43 | 20.84 | 104,217 | +0.24(+1.17%) |
Jun 15, 2015 | 20.15 | 20.88 | 20.09 | 20.60 | 213,231 | +0.38(+1.88%) |
Jun 12, 2015 | 20.91 | 21.11 | 20.05 | 20.22 | 319,164 | -0.82(-3.90%) |
Jun 11, 2015 | 20.78 | 21.08 | 20.76 | 21.04 | 122,899 | +0.32(+1.54%) |
Jun 10, 2015 | 20.09 | 20.77 | 20.09 | 20.72 | 223,046 | +0.67(+3.34%) |
Jun 09, 2015 | 20.26 | 20.30 | 19.98 | 20.05 | 152,719 | -0.19(-0.94%) |
Jun 08, 2015 | 20.49 | 20.61 | 20.21 | 20.24 | 143,524 | -0.31(-1.51%) |
Jun 05, 2015 | 20.70 | 20.81 | 20.47 | 20.55 | 305,841 | -0.21(-1.01%) |
Jun 04, 2015 | 20.92 | 20.95 | 20.70 | 20.76 | 135,705 | -0.19(-0.91%) |
Jun 03, 2015 | 20.60 | 21.04 | 20.55 | 20.95 | 198,299 | +0.37(+1.80%) |
Jun 02, 2015 | 20.52 | 20.91 | 20.29 | 20.58 | 298,166 | -0.01(-0.05%) |
Jun 01, 2015 | 20.82 | 20.99 | 20.46 | 20.59 | 243,836 | -0.16(-0.77%) |
May 29, 2015 | 20.97 | 20.98 | 20.66 | 20.75 | 384,001 | -0.26(-1.24%) |
May 28, 2015 | 20.79 | 21.06 | 20.71 | 21.01 | 158,558 | +0.12(+0.57%) |
May 27, 2015 | 20.82 | 20.98 | 20.72 | 20.89 | 134,924 | +0.09(+0.43%) |
May 26, 2015 | 20.63 | 20.83 | 20.23 | 20.80 | 164,882 | +0.08(+0.39%) |
May 22, 2015 | 20.63 | 20.72 | 20.72 | 20.72 | 160,300 | -0.38(-1.80%) |
May 21, 2015 | 21.14 | 21.18 | 20.95 | 21.10 | 328,627 | +0.00(+0.00%) |
May 20, 2015 | 21.08 | 21.21 | 21.00 | 21.10 | 177,902 | +0.09(+0.43%) |
May 19, 2015 | 21.17 | 21.17 | 20.92 | 21.01 | 273,452 | -0.16(-0.76%) |
May 18, 2015 | 21.00 | 21.30 | 20.99 | 21.17 | 138,231 | +0.16(+0.76%) |
May 15, 2015 | 21.04 | 21.35 | 20.89 | 21.01 | 231,237 | -0.03(-0.14%) |
May 14, 2015 | 20.57 | 21.05 | 20.48 | 21.04 | 165,989 | +0.53(+2.58%) |
May 13, 2015 | 20.44 | 20.67 | 20.31 | 20.51 | 151,933 | +0.08(+0.39%) |
May 12, 2015 | 20.38 | 20.52 | 20.21 | 20.43 | 205,496 | -0.07(-0.34%) |
May 11, 2015 | 20.28 | 20.66 | 20.28 | 20.50 | 219,729 | +0.16(+0.79%) |
May 08, 2015 | 20.28 | 20.63 | 20.24 | 20.34 | 284,904 | +0.17(+0.84%) |
May 07, 2015 | 19.66 | 20.23 | 19.59 | 20.17 | 307,217 | +0.70(+3.60%) |
May 06, 2015 | 19.34 | 19.55 | 19.21 | 19.47 | 218,401 | +0.17(+0.88%) |
May 05, 2015 | 20.99 | 20.99 | 19.16 | 19.30 | 488,425 | -0.64(-3.21%) |
May 04, 2015 | 20.00 | 20.27 | 19.92 | 19.94 | 227,980 | -0.09(-0.45%) |