Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.37 | 20.47 | 19.96 | 19.96 | 267,689 | -0.41(-2.01%) |
Jul 30, 2015 | 20.84 | 21.14 | 20.07 | 20.37 | 298,790 | -0.48(-2.29%) |
Jul 29, 2015 | 19.92 | 21.10 | 19.92 | 20.85 | 338,222 | +0.90(+4.53%) |
Jul 28, 2015 | 19.83 | 20.32 | 19.80 | 19.94 | 351,407 | +0.11(+0.53%) |
Jul 27, 2015 | 20.26 | 20.32 | 19.75 | 19.84 | 555,536 | -0.55(-2.70%) |
Jul 24, 2015 | 20.77 | 21.12 | 20.32 | 20.39 | 312,585 | -0.54(-2.60%) |
Jul 23, 2015 | 21.13 | 21.39 | 20.76 | 20.93 | 368,726 | -0.24(-1.12%) |
Jul 22, 2015 | 21.55 | 21.73 | 21.01 | 21.17 | 383,278 | -0.50(-2.32%) |
Jul 21, 2015 | 21.21 | 21.99 | 21.07 | 21.67 | 383,420 | +0.42(+1.98%) |
Jul 20, 2015 | 22.13 | 22.13 | 21.04 | 21.25 | 793,345 | -0.81(-3.69%) |
Jul 17, 2015 | 22.35 | 22.35 | 21.99 | 22.07 | 275,076 | -0.11(-0.47%) |
Jul 16, 2015 | 22.25 | 22.25 | 22.02 | 22.17 | 253,440 | +0.02(+0.10%) |
Jul 15, 2015 | 22.27 | 22.48 | 22.02 | 22.15 | 274,612 | -0.21(-0.94%) |
Jul 14, 2015 | 22.02 | 22.43 | 21.64 | 22.36 | 307,478 | +0.21(+0.97%) |
Jul 13, 2015 | 22.28 | 22.43 | 22.01 | 22.14 | 542,315 | -0.11(-0.49%) |
Jul 10, 2015 | 22.46 | 22.61 | 22.16 | 22.25 | 318,945 | -0.14(-0.62%) |
Jul 09, 2015 | 22.07 | 22.69 | 22.07 | 22.39 | 367,787 | +0.28(+1.26%) |
Jul 08, 2015 | 22.42 | 22.81 | 22.07 | 22.11 | 358,694 | -0.51(-2.26%) |
Jul 07, 2015 | 21.23 | 22.66 | 21.20 | 22.63 | 568,074 | +1.37(+6.42%) |
Jul 06, 2015 | 21.64 | 21.64 | 20.81 | 21.26 | 734,064 | -0.70(-3.18%) |
Jul 02, 2015 | 22.12 | 21.96 | 21.96 | 21.96 | 283,880 | -0.12(-0.56%) |
Jul 01, 2015 | 22.66 | 22.66 | 22.03 | 22.08 | 291,503 | -0.50(-2.22%) |
Jun 30, 2015 | 22.77 | 23.02 | 22.50 | 22.59 | 222,538 | +0.10(+0.46%) |
Jun 29, 2015 | 22.69 | 22.88 | 22.47 | 22.48 | 259,216 | -0.30(-1.33%) |
Jun 26, 2015 | 22.73 | 22.88 | 22.61 | 22.79 | 298,773 | +0.06(+0.26%) |
Jun 25, 2015 | 22.89 | 23.04 | 22.69 | 22.73 | 266,519 | -0.26(-1.11%) |
Jun 24, 2015 | 23.06 | 23.40 | 22.97 | 22.98 | 429,588 | -0.08(-0.35%) |
Jun 23, 2015 | 22.53 | 23.19 | 22.48 | 23.07 | 257,079 | +0.39(+1.71%) |
Jun 22, 2015 | 22.67 | 22.75 | 22.33 | 22.68 | 368,935 | +0.04(+0.16%) |
Jun 19, 2015 | 22.66 | 22.80 | 22.60 | 22.64 | 364,710 | -0.05(-0.23%) |
Jun 18, 2015 | 22.66 | 22.86 | 22.62 | 22.69 | 263,650 | +0.07(+0.29%) |
Jun 17, 2015 | 22.99 | 23.40 | 22.60 | 22.63 | 351,292 | -0.36(-1.56%) |
Jun 16, 2015 | 23.40 | 23.55 | 22.92 | 22.98 | 628,162 | -0.51(-2.18%) |
Jun 15, 2015 | 23.61 | 24.02 | 23.46 | 23.50 | 249,210 | -0.27(-1.12%) |
Jun 12, 2015 | 24.01 | 24.38 | 23.63 | 23.76 | 359,391 | -0.25(-1.02%) |
Jun 11, 2015 | 24.38 | 24.81 | 23.96 | 24.01 | 314,612 | -0.44(-1.78%) |
Jun 10, 2015 | 25.00 | 25.09 | 24.41 | 24.45 | 339,577 | -0.40(-1.59%) |
Jun 09, 2015 | 24.83 | 25.14 | 24.73 | 24.84 | 184,825 | +0.20(+0.80%) |
Jun 08, 2015 | 24.47 | 24.80 | 24.27 | 24.64 | 207,672 | +0.16(+0.67%) |
Jun 05, 2015 | 23.94 | 24.51 | 23.72 | 24.48 | 258,038 | +0.54(+2.25%) |
Jun 04, 2015 | 24.28 | 24.32 | 23.76 | 23.94 | 270,385 | -0.17(-0.71%) |
Jun 03, 2015 | 24.65 | 24.82 | 24.09 | 24.11 | 253,904 | -0.53(-2.15%) |
Jun 02, 2015 | 23.95 | 24.79 | 23.94 | 24.64 | 327,385 | +0.67(+2.81%) |
Jun 01, 2015 | 24.58 | 24.83 | 23.92 | 23.97 | 277,019 | -0.45(-1.86%) |
May 29, 2015 | 23.91 | 24.63 | 23.91 | 24.42 | 364,585 | +0.54(+2.25%) |
May 28, 2015 | 23.86 | 24.02 | 23.68 | 23.89 | 233,568 | -0.11(-0.46%) |
May 27, 2015 | 23.87 | 24.26 | 23.75 | 23.99 | 336,418 | +0.05(+0.23%) |
May 26, 2015 | 24.04 | 24.14 | 23.69 | 23.94 | 259,347 | -0.24(-0.98%) |
May 22, 2015 | 24.52 | 24.18 | 24.18 | 24.18 | 423,497 | -0.37(-1.51%) |
May 21, 2015 | 24.11 | 24.86 | 24.11 | 24.55 | 358,626 | +0.44(+1.81%) |
May 20, 2015 | 23.97 | 24.32 | 23.97 | 24.11 | 302,213 | -0.05(-0.20%) |
May 19, 2015 | 24.89 | 24.96 | 23.70 | 24.16 | 878,487 | -0.90(-3.59%) |
May 18, 2015 | 25.26 | 25.39 | 25.01 | 25.06 | 273,347 | -0.25(-1.00%) |
May 15, 2015 | 25.35 | 25.54 | 24.93 | 25.31 | 380,680 | -0.06(-0.25%) |
May 14, 2015 | 25.58 | 25.78 | 25.24 | 25.37 | 342,497 | -0.03(-0.13%) |
May 13, 2015 | 24.78 | 25.73 | 24.73 | 25.41 | 331,292 | +0.46(+1.83%) |
May 12, 2015 | 25.25 | 25.35 | 24.91 | 24.95 | 537,118 | -0.51(-1.98%) |
May 11, 2015 | 26.17 | 26.52 | 25.35 | 25.46 | 522,733 | -0.75(-2.88%) |
May 08, 2015 | 26.52 | 26.52 | 25.66 | 26.21 | 689,965 | -0.45(-1.69%) |
May 07, 2015 | 27.05 | 27.08 | 25.26 | 26.66 | 927,736 | -0.65(-2.39%) |
May 06, 2015 | 28.18 | 28.52 | 27.14 | 27.31 | 731,725 | -0.69(-2.47%) |
May 05, 2015 | 27.48 | 28.27 | 27.47 | 28.00 | 628,812 | +0.46(+1.67%) |
May 04, 2015 | 27.12 | 28.03 | 27.12 | 27.54 | 1,063,288 | +0.38(+1.42%) |