Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.31 | 21.96 | 21.27 | 21.64 | 110,224 | +0.44(+2.08%) |
Jul 30, 2015 | 21.02 | 21.37 | 20.86 | 21.20 | 96,413 | +0.01(+0.05%) |
Jul 29, 2015 | 21.14 | 21.42 | 21.00 | 21.19 | 70,781 | -0.02(-0.09%) |
Jul 28, 2015 | 21.25 | 21.26 | 20.75 | 21.21 | 120,642 | +0.04(+0.19%) |
Jul 27, 2015 | 21.28 | 21.38 | 20.98 | 21.17 | 92,005 | -0.22(-1.03%) |
Jul 24, 2015 | 21.79 | 21.79 | 21.15 | 21.39 | 146,201 | -0.39(-1.79%) |
Jul 23, 2015 | 22.29 | 22.29 | 21.73 | 21.78 | 82,062 | -0.42(-1.89%) |
Jul 22, 2015 | 21.93 | 22.22 | 21.69 | 22.20 | 198,980 | +0.17(+0.77%) |
Jul 21, 2015 | 22.05 | 22.49 | 21.76 | 22.03 | 123,550 | -0.09(-0.41%) |
Jul 20, 2015 | 22.27 | 22.43 | 21.72 | 22.12 | 117,980 | -0.18(-0.81%) |
Jul 17, 2015 | 22.45 | 22.63 | 22.25 | 22.30 | 132,872 | -0.18(-0.80%) |
Jul 16, 2015 | 22.64 | 22.91 | 22.46 | 22.48 | 144,718 | +0.02(+0.09%) |
Jul 15, 2015 | 23.16 | 23.25 | 22.44 | 22.46 | 147,835 | -0.58(-2.52%) |
Jul 14, 2015 | 23.05 | 23.33 | 22.99 | 23.04 | 156,851 | +0.01(+0.04%) |
Jul 13, 2015 | 23.00 | 23.38 | 22.92 | 23.03 | 169,232 | +0.06(+0.26%) |
Jul 10, 2015 | 23.06 | 23.28 | 22.84 | 22.97 | 147,498 | +0.20(+0.88%) |
Jul 09, 2015 | 22.98 | 23.05 | 22.67 | 22.77 | 205,957 | +0.12(+0.53%) |
Jul 08, 2015 | 22.73 | 22.93 | 22.35 | 22.65 | 142,614 | -0.29(-1.26%) |
Jul 07, 2015 | 23.09 | 23.09 | 22.34 | 22.94 | 126,912 | -0.16(-0.69%) |
Jul 06, 2015 | 22.96 | 23.13 | 22.57 | 23.10 | 235,543 | -0.06(-0.26%) |
Jul 02, 2015 | 23.16 | 23.16 | 23.16 | 0 | -0.43(-1.82%) | |
Jul 01, 2015 | 23.68 | 23.84 | 23.33 | 23.59 | 109,522 | +0.15(+0.64%) |
Jun 30, 2015 | 24.03 | 24.33 | 23.39 | 23.44 | 159,322 | -0.37(-1.55%) |
Jun 29, 2015 | 24.25 | 24.62 | 23.73 | 23.81 | 155,874 | -0.71(-2.90%) |
Jun 26, 2015 | 24.40 | 24.83 | 24.26 | 24.52 | 340,560 | +0.16(+0.66%) |
Jun 25, 2015 | 24.33 | 24.40 | 23.81 | 24.36 | 130,474 | +0.18(+0.74%) |
Jun 24, 2015 | 24.17 | 24.41 | 24.10 | 24.18 | 176,694 | +0.04(+0.17%) |
Jun 23, 2015 | 23.67 | 24.22 | 23.50 | 24.14 | 153,069 | +0.54(+2.29%) |
Jun 22, 2015 | 23.82 | 24.24 | 23.56 | 23.60 | 142,130 | -0.10(-0.42%) |
Jun 19, 2015 | 23.64 | 23.99 | 23.43 | 23.70 | 241,057 | +0.14(+0.59%) |
Jun 18, 2015 | 22.93 | 23.58 | 22.82 | 23.56 | 170,680 | +0.78(+3.42%) |
Jun 17, 2015 | 23.14 | 23.27 | 22.68 | 22.78 | 62,825 | -0.24(-1.04%) |
Jun 16, 2015 | 22.35 | 23.02 | 22.33 | 23.02 | 109,792 | +0.57(+2.54%) |
Jun 15, 2015 | 22.01 | 22.48 | 21.74 | 22.45 | 160,518 | +0.32(+1.45%) |
Jun 12, 2015 | 22.31 | 22.35 | 22.00 | 22.13 | 113,734 | -0.23(-1.03%) |
Jun 11, 2015 | 22.31 | 22.40 | 22.17 | 22.36 | 76,555 | +0.03(+0.13%) |
Jun 10, 2015 | 22.54 | 22.56 | 21.89 | 22.33 | 436,633 | -0.20(-0.89%) |
Jun 09, 2015 | 22.85 | 23.16 | 22.42 | 22.53 | 90,645 | -0.27(-1.18%) |
Jun 08, 2015 | 23.20 | 23.20 | 22.76 | 22.80 | 72,018 | -0.48(-2.06%) |
Jun 05, 2015 | 23.03 | 23.32 | 22.73 | 23.28 | 99,284 | +0.25(+1.09%) |
Jun 04, 2015 | 23.06 | 23.23 | 22.88 | 23.03 | 97,917 | -0.23(-0.99%) |
Jun 03, 2015 | 22.99 | 23.29 | 22.88 | 23.26 | 119,106 | +0.38(+1.66%) |
Jun 02, 2015 | 22.67 | 23.15 | 22.50 | 22.88 | 64,307 | +0.06(+0.26%) |
Jun 01, 2015 | 23.14 | 23.20 | 22.63 | 22.82 | 158,300 | -0.17(-0.74%) |
May 29, 2015 | 23.23 | 23.45 | 22.73 | 22.99 | 110,730 | -0.32(-1.37%) |
May 28, 2015 | 22.93 | 23.32 | 22.83 | 23.31 | 111,420 | +0.28(+1.22%) |
May 27, 2015 | 23.10 | 23.17 | 22.76 | 23.03 | 165,564 | -0.09(-0.39%) |
May 26, 2015 | 23.44 | 23.44 | 22.80 | 23.12 | 95,523 | -0.43(-1.83%) |
May 22, 2015 | 23.55 | 23.55 | 23.55 | 0 | -0.26(-1.09%) | |
May 21, 2015 | 23.42 | 23.84 | 23.42 | 23.81 | 153,038 | +0.41(+1.75%) |
May 20, 2015 | 22.60 | 23.46 | 22.50 | 23.40 | 221,553 | +0.94(+4.19%) |
May 19, 2015 | 22.73 | 22.76 | 21.62 | 22.46 | 801,657 | -0.30(-1.32%) |
May 18, 2015 | 22.53 | 23.13 | 22.53 | 22.76 | 140,088 | +0.20(+0.89%) |
May 15, 2015 | 22.90 | 22.90 | 22.13 | 22.56 | 105,433 | -0.44(-1.91%) |
May 14, 2015 | 22.80 | 23.00 | 22.39 | 23.00 | 145,718 | +0.39(+1.72%) |
May 13, 2015 | 22.52 | 22.91 | 22.40 | 22.61 | 89,031 | +0.21(+0.94%) |
May 12, 2015 | 22.64 | 22.68 | 22.02 | 22.40 | 96,695 | -0.39(-1.71%) |
May 11, 2015 | 22.60 | 23.06 | 22.60 | 22.79 | 93,311 | +0.07(+0.31%) |
May 08, 2015 | 22.78 | 23.00 | 22.59 | 22.72 | 109,291 | +0.18(+0.80%) |
May 07, 2015 | 22.59 | 23.00 | 22.38 | 22.54 | 153,621 | -0.11(-0.49%) |
May 06, 2015 | 22.90 | 23.00 | 22.45 | 22.65 | 163,272 | -0.09(-0.40%) |
May 05, 2015 | 22.88 | 23.20 | 22.57 | 22.74 | 131,036 | -0.26(-1.13%) |
May 04, 2015 | 22.64 | 23.23 | 22.64 | 23.00 | 106,124 | +0.33(+1.46%) |