Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.96 | 28.09 | 27.83 | 28.09 | 1,624 | +0.41(+1.50%) |
Jul 30, 2015 | 27.70 | 27.80 | 27.68 | 27.68 | 1,435 | -0.70(-2.48%) |
Jul 29, 2015 | 28.16 | 28.38 | 28.16 | 28.38 | 665 | +0.25(+0.89%) |
Jul 28, 2015 | 28.17 | 28.17 | 28.13 | 28.13 | 719 | +1.04(+3.84%) |
Jul 24, 2015 | 27.09 | 27.09 | 27.09 | 151 | -0.43(-1.56%) | |
Jul 23, 2015 | 27.52 | 27.52 | 27.52 | 27.52 | 902 | -0.92(-3.23%) |
Jul 21, 2015 | 28.44 | 28.44 | 28.44 | 0 | +0.43(+1.54%) | |
Jul 16, 2015 | 28.01 | 28.01 | 28.01 | 50 | -0.07(-0.25%) | |
Jul 15, 2015 | 28.08 | 28.08 | 28.08 | 28.08 | 148 | +0.67(+2.44%) |
Jul 10, 2015 | 27.41 | 27.41 | 27.41 | 16 | +0.53(+1.97%) | |
Jul 09, 2015 | 27.05 | 27.10 | 26.88 | 26.88 | 458 | +0.16(+0.60%) |
Jul 08, 2015 | 26.72 | 26.72 | 26.71 | 26.72 | 891 | -0.78(-2.84%) |
Jul 07, 2015 | 27.50 | 27.50 | 27.50 | 27.50 | 352 | +0.42(+1.55%) |
Jun 30, 2015 | 27.08 | 27.08 | 27.08 | 0 | +0.54(+2.03%) | |
Jun 29, 2015 | 26.39 | 26.54 | 26.39 | 26.54 | 166,136 | -0.47(-1.74%) |
Jun 26, 2015 | 27.23 | 27.25 | 27.01 | 27.01 | 133,891 | -0.69(-2.49%) |
Jun 25, 2015 | 27.75 | 27.79 | 27.70 | 27.70 | 3,182 | -0.54(-1.91%) |
Jun 23, 2015 | 28.24 | 28.24 | 28.24 | 63 | -0.08(-0.28%) | |
Jun 22, 2015 | 28.18 | 28.32 | 28.18 | 28.32 | 763 | +0.90(+3.28%) |
Jun 19, 2015 | 27.48 | 27.48 | 26.96 | 27.42 | 831 | +0.12(+0.46%) |
Jun 18, 2015 | 27.53 | 27.53 | 27.30 | 27.30 | 376 | +0.38(+1.39%) |
Jun 17, 2015 | 27.48 | 27.48 | 26.92 | 26.92 | 1,897 | -0.40(-1.46%) |
Jun 16, 2015 | 27.25 | 27.35 | 27.25 | 27.32 | 866 | -0.11(-0.40%) |
Jun 15, 2015 | 27.43 | 27.43 | 27.43 | 27.43 | 291 | -0.43(-1.54%) |
Jun 12, 2015 | 27.90 | 27.90 | 27.86 | 27.86 | 572 | +0.36(+1.31%) |
Jun 11, 2015 | 27.50 | 27.50 | 27.50 | 27.50 | 284 | +0.04(+0.15%) |
Jun 10, 2015 | 27.48 | 27.50 | 27.02 | 27.46 | 5,483 | +0.00(+0.00%) |
Jun 09, 2015 | 27.46 | 27.46 | 27.46 | 27.46 | 798 | +0.67(+2.50%) |
Jun 05, 2015 | 26.79 | 26.79 | 26.79 | 165 | -0.06(-0.22%) | |
Jun 04, 2015 | 26.94 | 27.00 | 26.68 | 26.85 | 3,212 | +0.16(+0.58%) |
Jun 03, 2015 | 26.77 | 26.77 | 26.65 | 26.70 | 1,841 | -0.09(-0.35%) |
Jun 02, 2015 | 26.75 | 26.79 | 26.52 | 26.79 | 1,216 | -0.06(-0.22%) |
Jun 01, 2015 | 26.85 | 26.85 | 26.56 | 26.85 | 1,428 | +0.33(+1.24%) |
May 29, 2015 | 26.52 | 26.52 | 26.52 | 26.52 | 897 | +0.52(+2.00%) |
May 28, 2015 | 26.25 | 26.25 | 26.00 | 26.00 | 905 | +0.09(+0.37%) |
May 27, 2015 | 26.00 | 26.00 | 25.62 | 25.91 | 1,142 | +0.61(+2.39%) |
May 26, 2015 | 26.10 | 26.10 | 25.30 | 25.30 | 1,109 | -0.89(-3.42%) |
May 22, 2015 | 26.20 | 26.20 | 26.20 | 0 | -0.36(-1.34%) | |
May 21, 2015 | 26.16 | 26.55 | 26.11 | 26.55 | 991 | +0.38(+1.45%) |
May 20, 2015 | 26.08 | 26.17 | 26.08 | 26.17 | 670 | -0.09(-0.34%) |
May 19, 2015 | 26.27 | 26.27 | 26.15 | 26.26 | 1,629 | +0.40(+1.55%) |
May 18, 2015 | 25.98 | 25.98 | 25.86 | 25.86 | 754 | +0.47(+1.87%) |
May 15, 2015 | 25.59 | 25.65 | 25.39 | 25.39 | 989 | -0.25(-0.99%) |
May 14, 2015 | 25.32 | 25.64 | 25.10 | 25.64 | 794 | +0.66(+2.64%) |
May 13, 2015 | 25.01 | 25.01 | 24.98 | 24.98 | 1,659 | -0.03(-0.12%) |
May 12, 2015 | 24.84 | 25.01 | 24.84 | 25.01 | 1,331 | +0.06(+0.24%) |
May 11, 2015 | 24.81 | 25.02 | 24.81 | 24.95 | 2,283 | -0.25(-0.99%) |
May 07, 2015 | 25.20 | 25.20 | 25.20 | 139 | +0.64(+2.61%) | |
May 06, 2015 | 24.28 | 24.56 | 24.28 | 24.56 | 2,568 | +0.08(+0.33%) |
May 05, 2015 | 24.48 | 24.48 | 24.48 | 24.48 | 426 | -0.01(-0.04%) |
May 04, 2015 | 24.49 | 24.49 | 24.49 | 24.49 | 499 | -0.20(-0.81%) |