Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.57 | 20.93 | 19.94 | 20.12 | 34,361 | -0.32(-1.57%) |
Jul 30, 2015 | 20.52 | 20.64 | 20.13 | 20.44 | 31,902 | +0.02(+0.10%) |
Jul 29, 2015 | 19.51 | 20.55 | 19.33 | 20.42 | 45,255 | +0.90(+4.61%) |
Jul 28, 2015 | 18.77 | 19.56 | 18.57 | 19.52 | 25,050 | +0.74(+3.94%) |
Jul 27, 2015 | 18.91 | 19.52 | 18.75 | 18.78 | 43,843 | -0.53(-2.74%) |
Jul 24, 2015 | 19.79 | 20.04 | 19.27 | 19.31 | 47,316 | -0.60(-3.01%) |
Jul 23, 2015 | 20.17 | 20.49 | 19.81 | 19.91 | 37,008 | -0.19(-0.95%) |
Jul 22, 2015 | 19.95 | 20.40 | 19.90 | 20.10 | 51,885 | +0.04(+0.20%) |
Jul 21, 2015 | 20.05 | 20.77 | 20.00 | 20.06 | 35,110 | -0.02(-0.10%) |
Jul 20, 2015 | 20.57 | 20.58 | 19.91 | 20.08 | 46,916 | -0.66(-3.18%) |
Jul 17, 2015 | 21.00 | 21.41 | 19.62 | 20.74 | 45,530 | -0.67(-3.13%) |
Jul 16, 2015 | 21.35 | 21.72 | 21.21 | 21.41 | 14,848 | +0.05(+0.23%) |
Jul 15, 2015 | 22.09 | 22.30 | 21.26 | 21.36 | 16,875 | -1.03(-4.60%) |
Jul 14, 2015 | 21.45 | 22.55 | 21.45 | 22.39 | 26,186 | +0.64(+2.94%) |
Jul 13, 2015 | 21.75 | 21.92 | 21.35 | 21.75 | 15,960 | -0.04(-0.18%) |
Jul 10, 2015 | 21.76 | 22.03 | 21.57 | 21.79 | 30,588 | +0.23(+1.07%) |
Jul 09, 2015 | 21.99 | 22.16 | 21.46 | 21.56 | 43,216 | -0.12(-0.55%) |
Jul 08, 2015 | 22.03 | 22.29 | 21.43 | 21.68 | 39,061 | -0.47(-2.12%) |
Jul 07, 2015 | 21.43 | 22.21 | 20.72 | 22.15 | 81,800 | +0.52(+2.40%) |
Jul 06, 2015 | 21.75 | 22.13 | 21.44 | 21.63 | 25,480 | -0.28(-1.28%) |
Jul 02, 2015 | 22.09 | 21.91 | 21.91 | 21.91 | 16,700 | -0.09(-0.41%) |
Jul 01, 2015 | 22.88 | 22.88 | 21.76 | 22.00 | 49,468 | -0.82(-3.59%) |
Jun 30, 2015 | 22.03 | 22.89 | 21.86 | 22.82 | 29,995 | +0.80(+3.63%) |
Jun 29, 2015 | 21.78 | 22.11 | 21.74 | 22.02 | 36,202 | -0.05(-0.23%) |
Jun 26, 2015 | 22.55 | 22.55 | 21.87 | 22.07 | 52,807 | -0.54(-2.39%) |
Jun 25, 2015 | 22.53 | 22.69 | 21.89 | 22.61 | 29,922 | +0.26(+1.16%) |
Jun 24, 2015 | 22.39 | 22.90 | 22.13 | 22.35 | 26,680 | -0.07(-0.31%) |
Jun 23, 2015 | 22.01 | 22.90 | 21.55 | 22.42 | 40,700 | +0.21(+0.95%) |
Jun 22, 2015 | 22.46 | 22.67 | 22.19 | 22.21 | 45,884 | -0.17(-0.76%) |
Jun 19, 2015 | 23.98 | 23.98 | 22.27 | 22.38 | 110,118 | -1.60(-6.67%) |
Jun 18, 2015 | 23.19 | 24.01 | 22.68 | 23.98 | 55,745 | +1.09(+4.76%) |
Jun 17, 2015 | 23.18 | 23.61 | 22.79 | 22.89 | 44,138 | -0.31(-1.34%) |
Jun 16, 2015 | 23.20 | 23.36 | 23.16 | 23.20 | 43,560 | +0.00(+0.00%) |
Jun 15, 2015 | 23.02 | 23.50 | 22.47 | 23.20 | 55,362 | +0.26(+1.13%) |
Jun 12, 2015 | 23.13 | 23.27 | 22.76 | 22.94 | 30,510 | -0.19(-0.82%) |
Jun 11, 2015 | 23.96 | 23.96 | 22.91 | 23.13 | 21,112 | -0.74(-3.10%) |
Jun 10, 2015 | 23.57 | 24.21 | 23.57 | 23.87 | 25,906 | +0.66(+2.84%) |
Jun 09, 2015 | 23.76 | 23.76 | 23.13 | 23.21 | 17,448 | -0.36(-1.53%) |
Jun 08, 2015 | 23.66 | 23.90 | 23.27 | 23.57 | 13,567 | -0.35(-1.46%) |
Jun 05, 2015 | 22.89 | 23.96 | 22.83 | 23.92 | 29,458 | +0.95(+4.14%) |
Jun 04, 2015 | 23.52 | 23.52 | 22.87 | 22.97 | 22,576 | -0.73(-3.08%) |
Jun 03, 2015 | 23.20 | 24.00 | 22.95 | 23.70 | 26,037 | +0.59(+2.55%) |
Jun 02, 2015 | 23.25 | 23.94 | 23.01 | 23.11 | 39,073 | -0.10(-0.43%) |
Jun 01, 2015 | 24.20 | 24.20 | 22.98 | 23.21 | 64,460 | -0.94(-3.89%) |
May 29, 2015 | 24.10 | 24.96 | 23.92 | 24.15 | 97,646 | -0.05(-0.21%) |
May 28, 2015 | 23.54 | 24.62 | 23.32 | 24.20 | 37,159 | +0.66(+2.80%) |
May 27, 2015 | 22.60 | 23.59 | 22.38 | 23.54 | 82,299 | +1.76(+8.08%) |
May 26, 2015 | 21.87 | 21.88 | 21.04 | 21.78 | 35,732 | -0.24(-1.09%) |
May 22, 2015 | 22.05 | 22.02 | 22.02 | 22.02 | 29,700 | -0.02(-0.09%) |
May 21, 2015 | 22.96 | 23.18 | 21.86 | 22.04 | 81,035 | -0.82(-3.59%) |
May 20, 2015 | 22.37 | 23.01 | 22.27 | 22.86 | 31,155 | +0.51(+2.28%) |
May 19, 2015 | 22.54 | 22.60 | 22.04 | 22.35 | 42,301 | -0.32(-1.41%) |
May 18, 2015 | 22.75 | 22.90 | 22.16 | 22.67 | 32,974 | -0.22(-0.96%) |
May 15, 2015 | 22.94 | 22.94 | 22.08 | 22.89 | 29,188 | -0.07(-0.30%) |
May 14, 2015 | 23.67 | 23.97 | 22.89 | 22.96 | 27,712 | -0.64(-2.71%) |
May 13, 2015 | 23.97 | 24.04 | 23.47 | 23.60 | 17,937 | -0.28(-1.17%) |
May 12, 2015 | 24.03 | 24.67 | 23.44 | 23.88 | 30,131 | -0.19(-0.79%) |
May 11, 2015 | 24.20 | 24.45 | 23.88 | 24.07 | 130,704 | +0.07(+0.29%) |
May 08, 2015 | 23.39 | 24.20 | 23.30 | 24.00 | 60,408 | +0.70(+3.00%) |
May 07, 2015 | 23.41 | 23.67 | 22.16 | 23.30 | 45,271 | -0.96(-3.96%) |
May 06, 2015 | 24.37 | 25.00 | 24.02 | 24.26 | 75,380 | +0.16(+0.66%) |
May 05, 2015 | 24.07 | 24.74 | 23.81 | 24.10 | 66,697 | -0.13(-0.54%) |
May 04, 2015 | 24.68 | 24.94 | 24.18 | 24.23 | 36,842 | -0.55(-2.22%) |