Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.78 | 19.91 | 19.26 | 19.34 | 105,918 | -0.54(-2.71%) |
Jul 30, 2015 | 19.79 | 20.09 | 19.64 | 19.88 | 354,209 | +0.10(+0.49%) |
Jul 29, 2015 | 19.11 | 19.87 | 18.81 | 19.78 | 146,104 | +0.71(+3.70%) |
Jul 28, 2015 | 18.53 | 19.44 | 18.49 | 19.07 | 138,352 | +0.65(+3.52%) |
Jul 27, 2015 | 18.99 | 19.13 | 18.31 | 18.43 | 158,979 | -0.79(-4.12%) |
Jul 24, 2015 | 19.73 | 19.73 | 19.11 | 19.22 | 180,768 | -0.52(-2.65%) |
Jul 23, 2015 | 19.63 | 19.84 | 19.28 | 19.74 | 128,376 | +0.14(+0.70%) |
Jul 22, 2015 | 19.52 | 19.73 | 19.10 | 19.60 | 110,569 | -0.22(-1.13%) |
Jul 21, 2015 | 19.85 | 20.39 | 19.76 | 19.83 | 167,270 | +0.03(+0.14%) |
Jul 20, 2015 | 20.26 | 20.37 | 19.70 | 19.80 | 88,724 | -0.55(-2.72%) |
Jul 17, 2015 | 20.84 | 20.84 | 20.08 | 20.35 | 173,555 | -0.43(-2.09%) |
Jul 16, 2015 | 21.20 | 21.39 | 20.61 | 20.78 | 143,779 | -0.45(-2.10%) |
Jul 15, 2015 | 21.88 | 22.00 | 21.09 | 21.23 | 218,086 | -0.86(-3.87%) |
Jul 14, 2015 | 21.65 | 22.27 | 21.60 | 22.09 | 96,279 | +0.32(+1.47%) |
Jul 13, 2015 | 21.98 | 21.98 | 21.53 | 21.77 | 245,641 | -0.38(-1.73%) |
Jul 10, 2015 | 22.12 | 22.39 | 21.79 | 22.15 | 143,583 | +0.14(+0.65%) |
Jul 09, 2015 | 23.18 | 23.26 | 22.00 | 22.01 | 97,865 | -0.59(-2.63%) |
Jul 08, 2015 | 23.00 | 23.40 | 22.37 | 22.60 | 111,335 | -0.70(-2.99%) |
Jul 07, 2015 | 22.81 | 23.44 | 22.48 | 23.30 | 135,675 | +0.26(+1.11%) |
Jul 06, 2015 | 23.56 | 23.56 | 22.92 | 23.04 | 100,527 | -1.19(-4.90%) |
Jul 02, 2015 | 24.03 | 24.23 | 24.23 | 24.23 | 43,292 | +0.31(+1.29%) |
Jul 01, 2015 | 24.59 | 24.59 | 23.85 | 23.92 | 38,430 | -0.72(-2.94%) |
Jun 30, 2015 | 24.82 | 24.82 | 24.35 | 24.64 | 85,426 | +0.05(+0.19%) |
Jun 29, 2015 | 24.69 | 24.92 | 24.38 | 24.60 | 80,467 | -0.86(-3.38%) |
Jun 26, 2015 | 25.39 | 25.49 | 25.05 | 25.46 | 83,254 | -0.08(-0.31%) |
Jun 25, 2015 | 25.72 | 25.75 | 25.32 | 25.54 | 96,829 | -0.03(-0.11%) |
Jun 24, 2015 | 25.32 | 25.61 | 24.89 | 25.57 | 76,180 | +0.12(+0.47%) |
Jun 23, 2015 | 25.37 | 25.61 | 25.29 | 25.45 | 59,186 | -0.01(-0.02%) |
Jun 22, 2015 | 25.37 | 25.53 | 25.01 | 25.45 | 65,332 | +0.02(+0.09%) |
Jun 19, 2015 | 25.67 | 26.03 | 25.35 | 25.43 | 107,864 | -0.46(-1.76%) |
Jun 18, 2015 | 26.04 | 26.51 | 25.71 | 25.89 | 140,288 | -0.06(-0.22%) |
Jun 17, 2015 | 25.89 | 26.16 | 25.62 | 25.94 | 83,855 | +0.18(+0.71%) |
Jun 16, 2015 | 25.24 | 25.83 | 25.18 | 25.76 | 58,055 | +0.55(+2.17%) |
Jun 15, 2015 | 25.14 | 25.47 | 25.00 | 25.21 | 53,437 | -0.17(-0.67%) |
Jun 12, 2015 | 25.50 | 25.59 | 25.21 | 25.38 | 61,662 | -0.15(-0.58%) |
Jun 11, 2015 | 25.57 | 25.61 | 25.26 | 25.53 | 61,997 | -0.03(-0.11%) |
Jun 10, 2015 | 25.46 | 25.83 | 25.27 | 25.56 | 69,711 | +0.55(+2.19%) |
Jun 09, 2015 | 24.59 | 25.18 | 24.57 | 25.01 | 98,669 | +0.67(+2.74%) |
Jun 08, 2015 | 24.29 | 24.49 | 24.24 | 24.34 | 58,090 | +0.03(+0.12%) |
Jun 05, 2015 | 23.52 | 24.39 | 23.41 | 24.32 | 66,500 | +0.68(+2.87%) |
Jun 04, 2015 | 24.12 | 24.12 | 23.57 | 23.64 | 52,550 | -0.68(-2.82%) |
Jun 03, 2015 | 24.61 | 24.88 | 24.16 | 24.32 | 38,062 | -0.43(-1.73%) |
Jun 02, 2015 | 24.19 | 24.91 | 24.10 | 24.75 | 117,513 | +0.72(+2.99%) |
Jun 01, 2015 | 24.31 | 24.31 | 23.80 | 24.03 | 59,906 | -0.32(-1.31%) |
May 29, 2015 | 24.11 | 24.60 | 23.89 | 24.35 | 68,896 | +0.21(+0.85%) |
May 28, 2015 | 24.04 | 24.29 | 23.83 | 24.15 | 72,722 | -0.13(-0.52%) |
May 27, 2015 | 24.29 | 24.49 | 24.08 | 24.27 | 68,878 | -0.21(-0.86%) |
May 26, 2015 | 25.02 | 25.08 | 24.45 | 24.48 | 73,223 | -1.02(-3.98%) |
May 22, 2015 | 25.77 | 25.50 | 25.50 | 25.50 | 36,632 | -0.46(-1.78%) |
May 21, 2015 | 25.45 | 26.36 | 25.35 | 25.96 | 59,746 | +0.61(+2.41%) |
May 20, 2015 | 25.35 | 25.57 | 25.20 | 25.35 | 60,374 | -0.01(-0.04%) |
May 19, 2015 | 25.76 | 25.76 | 24.95 | 25.36 | 94,314 | -0.34(-1.33%) |
May 18, 2015 | 26.15 | 26.22 | 25.67 | 25.70 | 41,574 | -0.55(-2.09%) |
May 15, 2015 | 25.93 | 26.51 | 25.80 | 26.25 | 49,419 | +0.01(+0.04%) |
May 14, 2015 | 26.54 | 26.86 | 26.07 | 26.24 | 80,113 | -0.24(-0.90%) |
May 13, 2015 | 26.90 | 26.98 | 26.28 | 26.48 | 57,606 | -0.21(-0.77%) |
May 12, 2015 | 26.24 | 26.99 | 26.22 | 26.68 | 58,828 | +0.52(+2.01%) |
May 11, 2015 | 27.16 | 27.16 | 25.90 | 26.16 | 94,892 | -0.89(-3.29%) |
May 08, 2015 | 26.44 | 27.19 | 25.75 | 27.05 | 112,398 | +1.03(+3.97%) |
May 07, 2015 | 26.52 | 26.52 | 25.56 | 26.02 | 87,641 | -0.60(-2.27%) |
May 06, 2015 | 26.93 | 27.05 | 26.26 | 26.62 | 81,710 | -0.02(-0.09%) |
May 05, 2015 | 27.38 | 27.59 | 26.53 | 26.64 | 67,777 | -0.29(-1.06%) |
May 04, 2015 | 27.01 | 27.27 | 26.79 | 26.93 | 50,967 | -0.03(-0.13%) |