Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.74 | 24.86 | 24.66 | 24.84 | 38,786 | +0.66(+2.73%) |
Jul 30, 2015 | 23.86 | 24.18 | 23.86 | 24.18 | 19,375 | +0.27(+1.13%) |
Jul 29, 2015 | 23.68 | 23.91 | 23.64 | 23.91 | 25,257 | +0.07(+0.29%) |
Jul 28, 2015 | 23.62 | 23.84 | 23.62 | 23.84 | 21,482 | +0.32(+1.36%) |
Jul 27, 2015 | 23.49 | 23.54 | 23.42 | 23.52 | 36,279 | +0.19(+0.81%) |
Jul 24, 2015 | 23.49 | 23.49 | 23.33 | 23.33 | 22,363 | -0.26(-1.08%) |
Jul 23, 2015 | 23.65 | 23.67 | 23.56 | 23.59 | 38,912 | -0.12(-0.53%) |
Jul 22, 2015 | 23.65 | 23.78 | 23.65 | 23.71 | 35,886 | -0.19(-0.79%) |
Jul 21, 2015 | 23.96 | 24.00 | 23.78 | 23.90 | 33,034 | -0.21(-0.89%) |
Jul 20, 2015 | 24.11 | 24.17 | 24.07 | 24.11 | 55,216 | +0.04(+0.15%) |
Jul 17, 2015 | 23.98 | 24.10 | 23.98 | 24.08 | 45,336 | -0.38(-1.56%) |
Jul 16, 2015 | 24.43 | 24.46 | 24.42 | 24.46 | 39,290 | +0.28(+1.16%) |
Jul 15, 2015 | 24.14 | 24.29 | 24.14 | 24.18 | 60,946 | -0.22(-0.90%) |
Jul 14, 2015 | 24.17 | 24.40 | 24.16 | 24.40 | 24,748 | +0.33(+1.37%) |
Jul 13, 2015 | 24.06 | 24.10 | 24.03 | 24.07 | 35,811 | +0.17(+0.71%) |
Jul 10, 2015 | 23.94 | 23.99 | 23.71 | 23.90 | 37,794 | +0.33(+1.40%) |
Jul 09, 2015 | 23.74 | 23.78 | 23.56 | 23.57 | 24,741 | +0.17(+0.73%) |
Jul 08, 2015 | 23.40 | 23.66 | 23.27 | 23.40 | 34,874 | -0.95(-3.90%) |
Jul 07, 2015 | 24.35 | 24.02 | 24.35 | 33,120 | +0.19(+0.79%) | |
Jul 06, 2015 | 24.20 | 24.27 | 24.12 | 24.16 | 16,087 | -0.43(-1.75%) |
Jul 02, 2015 | 24.59 | 24.59 | 24.59 | 0 | -0.26(-1.05%) | |
Jul 01, 2015 | 24.88 | 24.88 | 24.72 | 24.85 | 17,439 | -0.05(-0.20%) |
Jun 30, 2015 | 24.84 | 25.00 | 24.84 | 24.90 | 34,235 | -0.19(-0.76%) |
Jun 29, 2015 | 25.12 | 25.28 | 25.03 | 25.09 | 19,578 | -0.59(-2.30%) |
Jun 26, 2015 | 25.60 | 25.68 | 25.60 | 25.68 | 18,163 | +0.14(+0.55%) |
Jun 25, 2015 | 25.67 | 25.67 | 25.52 | 25.54 | 29,478 | -0.04(-0.16%) |
Jun 24, 2015 | 25.65 | 25.65 | 25.51 | 25.58 | 19,668 | +0.04(+0.15%) |
Jun 23, 2015 | 25.49 | 25.58 | 25.49 | 25.54 | 27,684 | +0.15(+0.60%) |
Jun 22, 2015 | 25.35 | 25.50 | 25.35 | 25.39 | 14,146 | +0.31(+1.24%) |
Jun 19, 2015 | 25.02 | 25.10 | 25.02 | 25.08 | 100,881 | +0.16(+0.64%) |
Jun 18, 2015 | 24.56 | 24.95 | 24.56 | 24.92 | 49,152 | -0.10(-0.40%) |
Jun 17, 2015 | 25.14 | 25.14 | 24.80 | 25.02 | 37,551 | -0.08(-0.32%) |
Jun 16, 2015 | 25.02 | 25.11 | 24.99 | 25.10 | 15,648 | -0.02(-0.08%) |
Jun 15, 2015 | 25.04 | 25.12 | 24.86 | 25.12 | 33,964 | +0.08(+0.32%) |
Jun 12, 2015 | 25.02 | 25.08 | 24.94 | 25.04 | 23,663 | -0.22(-0.87%) |
Jun 11, 2015 | 25.20 | 25.33 | 25.20 | 25.26 | 28,248 | +0.28(+1.12%) |
Jun 10, 2015 | 24.79 | 25.03 | 24.79 | 24.98 | 24,270 | -0.05(-0.20%) |
Jun 09, 2015 | 25.00 | 25.08 | 24.94 | 25.03 | 21,246 | -0.37(-1.46%) |
Jun 08, 2015 | 25.26 | 25.42 | 25.26 | 25.40 | 19,101 | -0.18(-0.72%) |
Jun 05, 2015 | 25.41 | 25.63 | 25.41 | 25.59 | 20,521 | -0.05(-0.20%) |
Jun 04, 2015 | 25.58 | 25.70 | 25.58 | 25.64 | 24,187 | +0.10(+0.37%) |
Jun 03, 2015 | 25.51 | 25.58 | 25.38 | 25.54 | 38,165 | -0.06(-0.23%) |
Jun 02, 2015 | 25.63 | 25.73 | 25.60 | 25.60 | 34,249 | -0.37(-1.42%) |
Jun 01, 2015 | 25.99 | 26.00 | 25.94 | 25.97 | 28,512 | -0.08(-0.31%) |
May 29, 2015 | 26.05 | 26.10 | 25.96 | 26.05 | 138,997 | -0.09(-0.33%) |
May 28, 2015 | 26.01 | 26.16 | 25.96 | 26.14 | 44,919 | +0.03(+0.10%) |
May 27, 2015 | 25.95 | 26.12 | 25.87 | 26.11 | 27,176 | +0.38(+1.48%) |
May 26, 2015 | 25.91 | 25.91 | 25.62 | 25.73 | 72,485 | -0.36(-1.38%) |
May 22, 2015 | 26.09 | 26.09 | 26.09 | 0 | -0.15(-0.57%) | |
May 21, 2015 | 26.24 | 26.30 | 26.15 | 26.24 | 201,932 | -0.22(-0.84%) |
May 20, 2015 | 26.39 | 26.58 | 26.39 | 26.46 | 18,953 | +0.32(+1.23%) |
May 19, 2015 | 26.06 | 26.20 | 26.06 | 26.14 | 21,422 | -0.44(-1.64%) |
May 18, 2015 | 26.58 | 26.59 | 26.54 | 26.58 | 17,288 | +0.35(+1.35%) |
May 15, 2015 | 26.15 | 26.24 | 26.14 | 26.22 | 19,833 | -0.02(-0.06%) |
May 14, 2015 | 26.05 | 26.24 | 26.05 | 26.24 | 20,302 | +0.33(+1.27%) |
May 13, 2015 | 26.04 | 26.04 | 25.87 | 25.91 | 28,309 | +0.70(+2.78%) |
May 12, 2015 | 25.27 | 25.27 | 25.11 | 25.21 | 22,432 | +0.21(+0.84%) |
May 11, 2015 | 24.99 | 25.07 | 24.97 | 25.00 | 28,563 | -0.16(-0.64%) |
May 08, 2015 | 25.02 | 25.18 | 25.02 | 25.16 | 26,940 | +0.16(+0.64%) |
May 07, 2015 | 24.93 | 25.00 | 24.87 | 25.00 | 37,636 | +0.11(+0.44%) |
May 06, 2015 | 24.86 | 24.91 | 24.75 | 24.89 | 20,033 | -0.05(-0.20%) |
May 05, 2015 | 25.23 | 25.26 | 24.90 | 24.94 | 31,571 | -0.46(-1.81%) |
May 04, 2015 | 25.36 | 25.40 | 25.28 | 25.40 | 24,007 | +0.14(+0.55%) |