Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.52 | 21.62 | 20.50 | 20.64 | 79,804 | -0.88(-4.07%) |
Jul 30, 2015 | 21.37 | 21.75 | 21.35 | 21.52 | 72,652 | +0.15(+0.70%) |
Jul 29, 2015 | 20.52 | 21.64 | 20.47 | 21.37 | 50,155 | +0.80(+3.91%) |
Jul 28, 2015 | 20.56 | 20.88 | 20.05 | 20.56 | 65,327 | +0.05(+0.26%) |
Jul 27, 2015 | 20.49 | 20.64 | 20.19 | 20.51 | 92,989 | -0.12(-0.56%) |
Jul 24, 2015 | 21.07 | 21.28 | 20.62 | 20.62 | 40,122 | -0.38(-1.81%) |
Jul 23, 2015 | 21.00 | 21.22 | 20.83 | 21.00 | 172,514 | +0.10(+0.47%) |
Jul 22, 2015 | 20.84 | 21.16 | 20.76 | 20.91 | 158,642 | +0.01(+0.04%) |
Jul 21, 2015 | 21.56 | 21.83 | 20.83 | 20.90 | 108,156 | -0.64(-2.98%) |
Jul 20, 2015 | 22.46 | 22.46 | 21.22 | 21.54 | 141,968 | -0.80(-3.58%) |
Jul 17, 2015 | 22.98 | 22.92 | 22.29 | 22.34 | 54,408 | -0.58(-2.55%) |
Jul 16, 2015 | 22.98 | 22.99 | 22.82 | 22.92 | 33,550 | -0.05(-0.23%) |
Jul 15, 2015 | 23.35 | 23.35 | 22.84 | 22.98 | 25,112 | -0.29(-1.25%) |
Jul 14, 2015 | 23.44 | 23.50 | 23.26 | 23.27 | 54,779 | -0.19(-0.83%) |
Jul 13, 2015 | 23.61 | 23.66 | 23.31 | 23.46 | 46,699 | -0.15(-0.64%) |
Jul 10, 2015 | 23.51 | 23.81 | 23.24 | 23.61 | 29,799 | +0.30(+1.29%) |
Jul 09, 2015 | 23.03 | 23.60 | 23.03 | 23.31 | 32,869 | +0.17(+0.73%) |
Jul 08, 2015 | 23.73 | 23.73 | 22.89 | 23.14 | 43,439 | -0.72(-3.00%) |
Jul 07, 2015 | 24.09 | 24.11 | 23.53 | 23.86 | 27,215 | -0.34(-1.42%) |
Jul 06, 2015 | 24.15 | 24.81 | 23.77 | 24.20 | 66,334 | -0.22(-0.91%) |
Jul 02, 2015 | 24.66 | 24.43 | 24.43 | 24.43 | 18,657 | -0.15(-0.61%) |
Jul 01, 2015 | 25.16 | 25.16 | 24.34 | 24.58 | 30,207 | -0.07(-0.29%) |
Jun 30, 2015 | 24.86 | 25.03 | 24.51 | 24.65 | 44,795 | -0.12(-0.50%) |
Jun 29, 2015 | 25.04 | 25.36 | 24.58 | 24.77 | 51,237 | -0.42(-1.65%) |
Jun 26, 2015 | 25.69 | 25.92 | 25.05 | 25.19 | 152,264 | -0.36(-1.42%) |
Jun 25, 2015 | 25.45 | 25.88 | 24.97 | 25.55 | 46,574 | +0.09(+0.35%) |
Jun 24, 2015 | 25.67 | 25.69 | 25.18 | 25.46 | 46,085 | -0.23(-0.89%) |
Jun 23, 2015 | 25.26 | 25.81 | 24.56 | 25.69 | 30,368 | +0.91(+3.68%) |
Jun 22, 2015 | 24.86 | 24.87 | 24.17 | 24.78 | 93,126 | +0.14(+0.57%) |
Jun 19, 2015 | 24.94 | 25.22 | 24.40 | 24.64 | 87,728 | -0.19(-0.75%) |
Jun 18, 2015 | 23.80 | 25.06 | 23.59 | 24.82 | 31,788 | +0.07(+0.29%) |
Jun 17, 2015 | 25.03 | 25.07 | 24.59 | 24.75 | 26,286 | -0.25(-0.99%) |
Jun 16, 2015 | 24.65 | 25.09 | 24.15 | 25.00 | 35,659 | +0.22(+0.89%) |
Jun 15, 2015 | 25.25 | 25.25 | 24.47 | 24.78 | 68,465 | -0.56(-2.20%) |
Jun 12, 2015 | 24.94 | 25.93 | 24.29 | 25.34 | 37,566 | +0.43(+1.74%) |
Jun 11, 2015 | 25.33 | 25.42 | 24.79 | 24.90 | 17,193 | -0.48(-1.88%) |
Jun 10, 2015 | 24.62 | 25.59 | 24.62 | 25.38 | 47,250 | +0.77(+3.13%) |
Jun 09, 2015 | 24.66 | 24.96 | 24.42 | 24.61 | 40,470 | -0.18(-0.71%) |
Jun 08, 2015 | 24.69 | 25.01 | 24.47 | 24.79 | 75,551 | -0.19(-0.78%) |
Jun 05, 2015 | 24.61 | 25.12 | 22.90 | 24.98 | 49,872 | +0.24(+0.97%) |
Jun 04, 2015 | 24.75 | 25.02 | 24.45 | 24.74 | 34,287 | -0.22(-0.89%) |
Jun 03, 2015 | 25.15 | 25.17 | 24.40 | 24.97 | 30,354 | -0.04(-0.18%) |
Jun 02, 2015 | 24.59 | 25.43 | 24.52 | 25.01 | 43,651 | +0.22(+0.89%) |
Jun 01, 2015 | 24.66 | 25.01 | 24.28 | 24.79 | 78,897 | +0.35(+1.45%) |
May 29, 2015 | 25.34 | 25.34 | 24.23 | 24.43 | 66,820 | -1.02(-4.00%) |
May 28, 2015 | 25.51 | 25.73 | 25.24 | 25.45 | 33,005 | -0.22(-0.86%) |
May 27, 2015 | 25.21 | 26.00 | 24.99 | 25.67 | 47,030 | +0.57(+2.29%) |
May 26, 2015 | 24.71 | 25.32 | 24.46 | 25.10 | 58,535 | +0.14(+0.57%) |
May 22, 2015 | 25.20 | 24.96 | 24.96 | 24.96 | 41,273 | -0.34(-1.33%) |
May 21, 2015 | 25.55 | 26.09 | 25.15 | 25.29 | 38,254 | -0.30(-1.17%) |
May 20, 2015 | 25.73 | 26.06 | 25.48 | 25.59 | 34,745 | -0.21(-0.82%) |
May 19, 2015 | 26.22 | 26.25 | 25.67 | 25.81 | 49,160 | -0.42(-1.58%) |
May 18, 2015 | 25.87 | 26.42 | 25.42 | 26.22 | 43,431 | +0.19(+0.75%) |
May 15, 2015 | 26.18 | 26.25 | 25.73 | 26.03 | 48,353 | -0.18(-0.68%) |
May 14, 2015 | 26.00 | 26.28 | 25.36 | 26.20 | 32,088 | +0.27(+1.02%) |
May 13, 2015 | 26.14 | 26.45 | 25.73 | 25.94 | 64,791 | -0.19(-0.71%) |
May 12, 2015 | 26.34 | 26.42 | 25.97 | 26.12 | 56,296 | -0.46(-1.73%) |
May 11, 2015 | 25.87 | 26.87 | 25.87 | 26.58 | 85,562 | +0.76(+2.95%) |
May 08, 2015 | 25.66 | 26.11 | 25.38 | 25.82 | 60,947 | +0.46(+1.81%) |
May 07, 2015 | 24.82 | 25.66 | 24.82 | 25.36 | 74,859 | +0.12(+0.49%) |
May 06, 2015 | 24.84 | 25.28 | 24.61 | 25.24 | 97,244 | +0.52(+2.11%) |
May 05, 2015 | 25.49 | 25.68 | 24.56 | 24.72 | 93,675 | -0.94(-3.65%) |
May 04, 2015 | 25.58 | 26.15 | 25.56 | 25.66 | 58,844 | +0.08(+0.31%) |