Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.85 | 25.22 | 23.60 | 25.07 | 170,856 | +1.35(+5.70%) |
Jul 30, 2015 | 23.29 | 23.74 | 23.29 | 23.72 | 147,644 | +0.26(+1.09%) |
Jul 29, 2015 | 23.51 | 23.63 | 23.13 | 23.46 | 113,121 | -0.16(-0.68%) |
Jul 28, 2015 | 23.80 | 23.80 | 23.33 | 23.62 | 115,040 | -0.05(-0.19%) |
Jul 27, 2015 | 23.45 | 23.88 | 23.38 | 23.67 | 113,053 | +0.11(+0.47%) |
Jul 24, 2015 | 23.60 | 23.77 | 23.44 | 23.56 | 151,353 | -0.10(-0.42%) |
Jul 23, 2015 | 24.38 | 24.38 | 23.64 | 23.66 | 79,804 | -0.66(-2.72%) |
Jul 22, 2015 | 23.96 | 24.35 | 23.94 | 24.32 | 146,003 | +0.35(+1.46%) |
Jul 21, 2015 | 24.14 | 24.48 | 23.96 | 23.97 | 160,774 | -0.14(-0.58%) |
Jul 20, 2015 | 24.40 | 24.40 | 23.89 | 24.11 | 94,757 | -0.25(-1.03%) |
Jul 17, 2015 | 24.62 | 24.70 | 24.07 | 24.36 | 121,424 | -0.18(-0.71%) |
Jul 16, 2015 | 24.39 | 24.78 | 24.31 | 24.53 | 115,267 | +0.36(+1.47%) |
Jul 15, 2015 | 24.11 | 24.31 | 24.04 | 24.18 | 100,217 | -0.07(-0.29%) |
Jul 14, 2015 | 24.29 | 24.48 | 24.06 | 24.25 | 125,456 | +0.04(+0.17%) |
Jul 13, 2015 | 24.21 | 24.33 | 24.03 | 24.21 | 185,581 | +0.17(+0.71%) |
Jul 10, 2015 | 23.87 | 24.14 | 23.82 | 24.04 | 169,338 | +0.19(+0.78%) |
Jul 09, 2015 | 24.25 | 24.25 | 23.79 | 23.85 | 139,351 | -0.17(-0.71%) |
Jul 08, 2015 | 23.75 | 24.02 | 23.54 | 24.02 | 202,045 | +0.13(+0.52%) |
Jul 07, 2015 | 23.92 | 24.09 | 23.62 | 23.90 | 216,436 | -0.02(-0.08%) |
Jul 06, 2015 | 23.51 | 23.97 | 23.48 | 23.92 | 83,240 | +0.26(+1.10%) |
Jul 02, 2015 | 23.95 | 23.66 | 23.66 | 23.66 | 72,467 | -0.28(-1.15%) |
Jul 01, 2015 | 23.66 | 23.96 | 23.59 | 23.93 | 165,581 | +0.36(+1.53%) |
Jun 30, 2015 | 23.70 | 23.83 | 23.44 | 23.57 | 90,620 | +0.12(+0.51%) |
Jun 29, 2015 | 24.02 | 24.02 | 23.39 | 23.45 | 107,338 | -0.67(-2.76%) |
Jun 26, 2015 | 24.14 | 24.27 | 23.92 | 24.12 | 299,389 | +0.09(+0.37%) |
Jun 25, 2015 | 23.99 | 24.10 | 22.28 | 24.03 | 225,370 | +0.09(+0.36%) |
Jun 24, 2015 | 24.02 | 24.13 | 23.74 | 23.94 | 93,161 | -0.09(-0.35%) |
Jun 23, 2015 | 23.68 | 24.08 | 23.54 | 24.03 | 188,847 | +0.42(+1.78%) |
Jun 22, 2015 | 23.39 | 23.68 | 23.26 | 23.61 | 150,102 | +0.27(+1.14%) |
Jun 19, 2015 | 23.43 | 23.43 | 23.16 | 23.34 | 153,707 | -0.02(-0.06%) |
Jun 18, 2015 | 23.16 | 23.60 | 22.90 | 23.36 | 127,818 | +0.34(+1.48%) |
Jun 17, 2015 | 22.90 | 23.17 | 22.81 | 23.02 | 150,068 | +0.15(+0.63%) |
Jun 16, 2015 | 22.19 | 22.95 | 22.18 | 22.87 | 131,895 | +0.65(+2.91%) |
Jun 15, 2015 | 22.09 | 22.46 | 21.83 | 22.23 | 198,827 | +0.06(+0.25%) |
Jun 12, 2015 | 22.13 | 22.51 | 21.99 | 22.17 | 127,423 | +0.05(+0.20%) |
Jun 11, 2015 | 21.92 | 22.18 | 21.90 | 22.13 | 88,083 | +0.20(+0.91%) |
Jun 10, 2015 | 21.59 | 22.01 | 21.57 | 21.92 | 170,812 | +0.48(+2.22%) |
Jun 09, 2015 | 21.48 | 21.58 | 21.31 | 21.45 | 67,386 | +0.03(+0.12%) |
Jun 08, 2015 | 21.57 | 21.60 | 21.33 | 21.42 | 77,938 | -0.15(-0.69%) |
Jun 05, 2015 | 21.56 | 21.74 | 21.35 | 21.57 | 78,605 | -0.02(-0.07%) |
Jun 04, 2015 | 21.64 | 21.77 | 21.46 | 21.59 | 97,332 | -0.09(-0.44%) |
Jun 03, 2015 | 21.39 | 21.77 | 21.39 | 21.68 | 113,768 | +0.09(+0.44%) |
Jun 02, 2015 | 21.42 | 21.87 | 21.42 | 21.59 | 79,623 | -0.00(-0.02%) |
Jun 01, 2015 | 21.43 | 21.76 | 21.24 | 21.59 | 67,560 | +0.26(+1.22%) |
May 29, 2015 | 21.22 | 21.63 | 21.01 | 21.33 | 334,058 | +0.02(+0.12%) |
May 28, 2015 | 21.11 | 21.36 | 21.03 | 21.31 | 151,126 | +0.09(+0.42%) |
May 27, 2015 | 20.82 | 21.33 | 20.72 | 21.22 | 236,036 | +0.37(+1.80%) |
May 26, 2015 | 21.48 | 21.65 | 20.74 | 20.85 | 347,833 | -0.68(-3.18%) |
May 22, 2015 | 21.80 | 21.53 | 21.53 | 21.53 | 108,982 | -0.26(-1.21%) |
May 21, 2015 | 22.09 | 22.09 | 21.63 | 21.79 | 119,790 | -0.33(-1.51%) |
May 20, 2015 | 22.37 | 22.37 | 22.00 | 22.13 | 134,264 | -0.22(-0.98%) |
May 19, 2015 | 22.48 | 22.95 | 22.12 | 22.35 | 76,347 | +0.07(+0.31%) |
May 18, 2015 | 21.86 | 22.44 | 21.86 | 22.28 | 114,050 | +0.29(+1.34%) |
May 15, 2015 | 22.15 | 22.20 | 21.77 | 21.98 | 63,347 | -0.28(-1.26%) |
May 14, 2015 | 21.92 | 22.39 | 21.79 | 22.26 | 74,358 | +0.38(+1.73%) |
May 13, 2015 | 21.79 | 22.04 | 21.68 | 21.88 | 76,063 | +0.07(+0.34%) |
May 12, 2015 | 21.88 | 22.19 | 21.59 | 21.81 | 55,492 | -0.23(-1.03%) |
May 11, 2015 | 21.98 | 22.25 | 21.98 | 22.04 | 134,815 | -0.04(-0.17%) |
May 08, 2015 | 22.15 | 22.22 | 21.99 | 22.07 | 112,564 | +0.16(+0.73%) |
May 07, 2015 | 22.12 | 22.45 | 21.91 | 21.91 | 137,347 | -0.30(-1.37%) |
May 06, 2015 | 22.29 | 22.46 | 22.04 | 22.22 | 93,554 | -0.07(-0.34%) |
May 05, 2015 | 22.59 | 22.66 | 22.16 | 22.29 | 110,773 | -0.29(-1.30%) |
May 04, 2015 | 22.77 | 22.96 | 22.51 | 22.59 | 221,045 | -0.21(-0.94%) |