Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.03 | 25.04 | 23.81 | 23.95 | 84,697 | -0.06(-0.25%) |
Jul 30, 2015 | 23.24 | 24.25 | 23.14 | 24.01 | 72,377 | +0.75(+3.22%) |
Jul 29, 2015 | 23.64 | 23.86 | 23.14 | 23.26 | 78,116 | -0.38(-1.61%) |
Jul 28, 2015 | 23.50 | 23.75 | 22.98 | 23.64 | 48,010 | +0.20(+0.85%) |
Jul 27, 2015 | 23.44 | 23.58 | 22.91 | 23.44 | 49,653 | -0.07(-0.30%) |
Jul 24, 2015 | 23.50 | 23.69 | 23.19 | 23.51 | 93,523 | -0.01(-0.04%) |
Jul 23, 2015 | 23.50 | 23.94 | 23.48 | 23.52 | 44,746 | +0.00(+0.00%) |
Jul 22, 2015 | 23.66 | 23.81 | 23.48 | 23.52 | 42,672 | -0.07(-0.30%) |
Jul 21, 2015 | 24.25 | 24.25 | 23.43 | 23.59 | 35,166 | -0.73(-3.00%) |
Jul 20, 2015 | 24.63 | 24.86 | 24.03 | 24.32 | 78,326 | -0.23(-0.94%) |
Jul 17, 2015 | 24.84 | 24.90 | 24.41 | 24.55 | 43,058 | -0.23(-0.93%) |
Jul 16, 2015 | 24.10 | 24.82 | 23.93 | 24.78 | 50,772 | +1.05(+4.42%) |
Jul 15, 2015 | 25.11 | 25.33 | 23.42 | 23.73 | 131,299 | -1.44(-5.72%) |
Jul 14, 2015 | 24.72 | 25.55 | 24.31 | 25.17 | 176,747 | +0.78(+3.20%) |
Jul 13, 2015 | 24.33 | 24.74 | 24.08 | 24.39 | 32,214 | +0.05(+0.21%) |
Jul 10, 2015 | 24.44 | 24.44 | 24.17 | 24.34 | 24,451 | +0.12(+0.50%) |
Jul 09, 2015 | 23.96 | 24.64 | 23.82 | 24.22 | 42,019 | +0.50(+2.11%) |
Jul 08, 2015 | 24.00 | 24.54 | 23.56 | 23.72 | 88,632 | -0.55(-2.27%) |
Jul 07, 2015 | 24.50 | 24.50 | 23.61 | 24.27 | 88,368 | -0.59(-2.37%) |
Jul 06, 2015 | 24.40 | 25.21 | 24.06 | 24.86 | 112,443 | +0.35(+1.43%) |
Jul 02, 2015 | 26.39 | 24.51 | 24.51 | 24.51 | 93,300 | -2.13(-8.00%) |
Jul 01, 2015 | 25.78 | 26.92 | 25.77 | 26.64 | 115,467 | +0.97(+3.78%) |
Jun 30, 2015 | 26.26 | 26.68 | 25.48 | 25.67 | 135,043 | -0.24(-0.93%) |
Jun 29, 2015 | 23.84 | 26.23 | 23.66 | 25.91 | 140,001 | +2.06(+8.64%) |
Jun 26, 2015 | 24.67 | 24.90 | 23.67 | 23.85 | 146,766 | -0.74(-3.01%) |
Jun 25, 2015 | 23.78 | 24.66 | 23.61 | 24.59 | 73,359 | +0.93(+3.93%) |
Jun 24, 2015 | 24.42 | 24.76 | 23.55 | 23.66 | 51,255 | -0.92(-3.74%) |
Jun 23, 2015 | 24.29 | 24.66 | 23.55 | 24.58 | 40,400 | +0.50(+2.08%) |
Jun 22, 2015 | 23.89 | 24.16 | 23.27 | 24.08 | 56,879 | +0.23(+0.96%) |
Jun 19, 2015 | 24.35 | 24.35 | 23.44 | 23.85 | 87,285 | -0.42(-1.73%) |
Jun 18, 2015 | 24.21 | 24.43 | 23.99 | 24.27 | 52,659 | +0.42(+1.76%) |
Jun 17, 2015 | 24.21 | 24.50 | 23.77 | 23.85 | 59,346 | -0.37(-1.53%) |
Jun 16, 2015 | 23.66 | 24.31 | 23.45 | 24.22 | 53,508 | +0.57(+2.41%) |
Jun 15, 2015 | 23.30 | 23.71 | 23.20 | 23.65 | 39,742 | +0.12(+0.51%) |
Jun 12, 2015 | 23.08 | 23.66 | 23.08 | 23.53 | 30,745 | +0.31(+1.34%) |
Jun 11, 2015 | 23.47 | 23.69 | 23.04 | 23.22 | 58,550 | -0.24(-1.02%) |
Jun 10, 2015 | 23.34 | 23.89 | 23.22 | 23.46 | 66,103 | +0.39(+1.69%) |
Jun 09, 2015 | 23.05 | 23.19 | 22.81 | 23.07 | 100,366 | -0.03(-0.13%) |
Jun 08, 2015 | 23.12 | 23.25 | 23.05 | 23.10 | 79,186 | -0.08(-0.35%) |
Jun 05, 2015 | 23.16 | 23.41 | 23.02 | 23.18 | 65,349 | -0.08(-0.34%) |
Jun 04, 2015 | 23.33 | 23.45 | 23.18 | 23.26 | 54,664 | -0.21(-0.89%) |
Jun 03, 2015 | 23.38 | 23.75 | 23.22 | 23.47 | 33,798 | +0.14(+0.60%) |
Jun 02, 2015 | 23.15 | 23.75 | 23.14 | 23.33 | 35,015 | +0.07(+0.30%) |
Jun 01, 2015 | 23.33 | 23.71 | 23.05 | 23.26 | 51,211 | -0.03(-0.13%) |
May 29, 2015 | 23.33 | 23.48 | 22.96 | 23.29 | 74,728 | -0.06(-0.26%) |
May 28, 2015 | 23.54 | 23.74 | 23.09 | 23.35 | 55,151 | -0.28(-1.18%) |
May 27, 2015 | 24.30 | 24.42 | 23.44 | 23.63 | 103,488 | -0.67(-2.76%) |
May 26, 2015 | 24.17 | 24.76 | 24.14 | 24.30 | 77,010 | -0.25(-1.02%) |
May 22, 2015 | 24.40 | 24.55 | 24.55 | 24.55 | 76,000 | +0.04(+0.16%) |
May 21, 2015 | 24.32 | 24.73 | 24.11 | 24.51 | 66,256 | +0.25(+1.03%) |
May 20, 2015 | 24.70 | 24.87 | 24.18 | 24.26 | 59,558 | -0.45(-1.82%) |
May 19, 2015 | 24.39 | 24.80 | 24.35 | 24.71 | 83,130 | +0.39(+1.60%) |
May 18, 2015 | 25.02 | 25.02 | 24.19 | 24.32 | 137,500 | -0.69(-2.76%) |
May 15, 2015 | 24.42 | 25.22 | 24.27 | 25.01 | 122,221 | +0.61(+2.50%) |
May 14, 2015 | 24.53 | 24.65 | 24.07 | 24.40 | 156,938 | -0.10(-0.41%) |
May 13, 2015 | 27.08 | 27.25 | 23.91 | 24.50 | 470,754 | -6.09(-19.91%) |
May 12, 2015 | 30.67 | 30.77 | 29.75 | 30.59 | 67,815 | -0.08(-0.26%) |
May 11, 2015 | 30.55 | 30.98 | 30.07 | 30.67 | 67,326 | +0.03(+0.10%) |
May 08, 2015 | 30.88 | 30.88 | 30.23 | 30.64 | 46,453 | +0.06(+0.20%) |
May 07, 2015 | 30.50 | 30.80 | 29.99 | 30.58 | 77,042 | +0.12(+0.39%) |
May 06, 2015 | 30.49 | 30.66 | 29.82 | 30.46 | 50,466 | +0.14(+0.46%) |
May 05, 2015 | 30.18 | 30.50 | 30.00 | 30.32 | 56,856 | +0.24(+0.80%) |
May 04, 2015 | 30.58 | 31.23 | 30.03 | 30.08 | 54,069 | -0.57(-1.86%) |