Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.15 | 21.60 | 21.15 | 21.58 | 102,400 | +0.46(+2.18%) |
Jul 30, 2015 | 20.90 | 21.16 | 20.61 | 21.12 | 81,971 | +0.22(+1.05%) |
Jul 29, 2015 | 20.54 | 20.97 | 20.44 | 20.90 | 95,145 | +0.27(+1.31%) |
Jul 28, 2015 | 20.97 | 20.97 | 20.42 | 20.63 | 70,954 | -0.25(-1.20%) |
Jul 27, 2015 | 20.90 | 21.19 | 20.58 | 20.88 | 74,877 | -0.21(-1.00%) |
Jul 24, 2015 | 21.62 | 21.68 | 21.05 | 21.09 | 189,419 | -0.60(-2.77%) |
Jul 23, 2015 | 21.83 | 21.96 | 21.32 | 21.69 | 134,143 | -0.09(-0.41%) |
Jul 22, 2015 | 21.47 | 21.86 | 21.42 | 21.78 | 146,814 | +0.30(+1.40%) |
Jul 21, 2015 | 21.74 | 21.90 | 21.05 | 21.48 | 82,970 | -0.26(-1.20%) |
Jul 20, 2015 | 21.92 | 22.01 | 21.41 | 21.74 | 109,810 | -0.20(-0.91%) |
Jul 17, 2015 | 21.64 | 21.94 | 21.56 | 21.94 | 85,582 | +0.27(+1.25%) |
Jul 16, 2015 | 21.89 | 21.92 | 21.49 | 21.67 | 82,338 | -0.13(-0.60%) |
Jul 15, 2015 | 22.09 | 22.30 | 21.69 | 21.80 | 123,477 | -0.29(-1.31%) |
Jul 14, 2015 | 21.74 | 22.18 | 21.69 | 22.09 | 125,836 | +0.43(+1.99%) |
Jul 13, 2015 | 22.10 | 22.47 | 21.45 | 21.66 | 179,386 | -0.45(-2.04%) |
Jul 10, 2015 | 21.50 | 22.15 | 21.27 | 22.11 | 213,801 | +0.88(+4.15%) |
Jul 09, 2015 | 21.97 | 22.32 | 21.21 | 21.23 | 216,971 | -0.55(-2.53%) |
Jul 08, 2015 | 21.35 | 22.08 | 21.35 | 21.78 | 256,852 | +0.17(+0.79%) |
Jul 07, 2015 | 21.45 | 21.72 | 20.77 | 21.61 | 283,831 | +0.28(+1.31%) |
Jul 06, 2015 | 19.97 | 21.45 | 19.81 | 21.33 | 465,629 | +1.10(+5.44%) |
Jul 02, 2015 | 24.05 | 20.23 | 20.23 | 20.23 | 655,700 | -4.40(-17.86%) |
Jul 01, 2015 | 25.89 | 25.89 | 24.51 | 24.63 | 197,252 | -1.03(-4.01%) |
Jun 30, 2015 | 25.65 | 25.90 | 25.29 | 25.66 | 237,258 | +0.14(+0.55%) |
Jun 29, 2015 | 25.83 | 25.90 | 25.43 | 25.52 | 214,450 | -0.44(-1.69%) |
Jun 26, 2015 | 26.54 | 26.92 | 25.73 | 25.96 | 258,771 | -0.44(-1.67%) |
Jun 25, 2015 | 25.49 | 26.64 | 25.49 | 26.40 | 349,850 | +0.90(+3.53%) |
Jun 24, 2015 | 25.74 | 25.74 | 25.20 | 25.50 | 160,071 | -0.22(-0.86%) |
Jun 23, 2015 | 25.79 | 25.79 | 25.27 | 25.72 | 194,468 | +0.05(+0.19%) |
Jun 22, 2015 | 25.26 | 26.00 | 24.76 | 25.67 | 233,766 | +0.67(+2.68%) |
Jun 19, 2015 | 24.73 | 25.26 | 24.70 | 25.00 | 265,004 | +0.33(+1.34%) |
Jun 18, 2015 | 24.35 | 24.75 | 24.03 | 24.67 | 100,776 | +0.42(+1.73%) |
Jun 17, 2015 | 24.43 | 24.51 | 24.21 | 24.25 | 65,300 | -0.05(-0.21%) |
Jun 16, 2015 | 24.42 | 24.56 | 24.15 | 24.30 | 165,947 | -0.10(-0.41%) |
Jun 15, 2015 | 24.36 | 24.71 | 24.13 | 24.40 | 213,702 | -0.05(-0.20%) |
Jun 12, 2015 | 24.39 | 24.66 | 24.19 | 24.45 | 144,041 | +0.05(+0.20%) |
Jun 11, 2015 | 24.28 | 24.60 | 24.15 | 24.40 | 119,999 | +0.13(+0.54%) |
Jun 10, 2015 | 24.23 | 24.52 | 24.20 | 24.27 | 88,676 | +0.18(+0.75%) |
Jun 09, 2015 | 24.01 | 24.37 | 23.93 | 24.09 | 68,214 | -0.01(-0.04%) |
Jun 08, 2015 | 24.37 | 24.45 | 24.01 | 24.10 | 55,110 | -0.30(-1.23%) |
Jun 05, 2015 | 23.99 | 24.46 | 23.83 | 24.40 | 80,636 | +0.35(+1.46%) |
Jun 04, 2015 | 24.00 | 24.16 | 23.78 | 24.05 | 64,466 | -0.12(-0.50%) |
Jun 03, 2015 | 24.10 | 24.22 | 23.82 | 24.17 | 75,149 | +0.14(+0.58%) |
Jun 02, 2015 | 23.82 | 24.50 | 23.82 | 24.03 | 74,921 | +0.07(+0.29%) |
Jun 01, 2015 | 24.34 | 24.44 | 23.94 | 23.96 | 176,638 | -0.04(-0.17%) |
May 29, 2015 | 23.75 | 24.16 | 23.32 | 24.00 | 135,962 | +0.25(+1.05%) |
May 28, 2015 | 23.44 | 23.83 | 23.22 | 23.75 | 170,195 | +0.31(+1.32%) |
May 27, 2015 | 23.43 | 23.51 | 23.21 | 23.44 | 101,579 | +0.05(+0.21%) |
May 26, 2015 | 23.40 | 23.61 | 23.27 | 23.39 | 171,509 | -0.11(-0.47%) |
May 22, 2015 | 23.55 | 23.50 | 23.50 | 23.50 | 90,500 | -0.06(-0.25%) |
May 21, 2015 | 23.63 | 23.64 | 23.32 | 23.56 | 135,090 | -0.01(-0.04%) |
May 20, 2015 | 23.60 | 23.79 | 23.40 | 23.57 | 173,855 | +0.03(+0.13%) |
May 19, 2015 | 23.68 | 23.75 | 23.41 | 23.54 | 112,102 | -0.14(-0.59%) |
May 18, 2015 | 23.48 | 23.80 | 23.34 | 23.68 | 141,573 | +0.20(+0.85%) |
May 15, 2015 | 23.68 | 23.74 | 23.36 | 23.48 | 129,068 | -0.22(-0.93%) |
May 14, 2015 | 23.55 | 23.75 | 23.28 | 23.70 | 71,028 | +0.23(+0.98%) |
May 13, 2015 | 23.18 | 23.85 | 23.02 | 23.47 | 238,371 | +0.29(+1.25%) |
May 12, 2015 | 22.80 | 23.50 | 22.75 | 23.18 | 294,549 | +0.24(+1.05%) |
May 11, 2015 | 22.48 | 23.12 | 22.24 | 22.94 | 313,320 | +0.53(+2.37%) |
May 08, 2015 | 20.45 | 22.75 | 20.45 | 22.41 | 324,912 | +2.15(+10.61%) |
May 07, 2015 | 19.38 | 20.27 | 18.91 | 20.26 | 377,457 | +1.06(+5.52%) |
May 06, 2015 | 19.21 | 19.36 | 18.95 | 19.20 | 201,675 | +0.09(+0.47%) |
May 05, 2015 | 19.15 | 19.26 | 19.00 | 19.11 | 136,431 | -0.14(-0.73%) |
May 04, 2015 | 19.14 | 19.51 | 19.14 | 19.25 | 115,536 | +0.08(+0.42%) |