Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.55 | 23.93 | 23.04 | 23.59 | 157,527 | +0.17(+0.72%) |
Jul 30, 2015 | 23.15 | 23.77 | 22.98 | 23.43 | 166,831 | +0.04(+0.16%) |
Jul 29, 2015 | 23.78 | 23.86 | 23.30 | 23.39 | 92,514 | -0.35(-1.48%) |
Jul 28, 2015 | 23.39 | 24.07 | 23.16 | 23.74 | 102,972 | +0.50(+2.17%) |
Jul 27, 2015 | 23.17 | 23.25 | 22.94 | 23.23 | 382,528 | +0.02(+0.07%) |
Jul 24, 2015 | 23.69 | 23.69 | 23.22 | 23.22 | 176,919 | -0.44(-1.84%) |
Jul 23, 2015 | 23.69 | 23.95 | 23.55 | 23.66 | 148,331 | -0.07(-0.29%) |
Jul 22, 2015 | 23.27 | 23.78 | 23.16 | 23.72 | 133,928 | +0.37(+1.57%) |
Jul 21, 2015 | 23.24 | 23.47 | 23.07 | 23.36 | 126,673 | +0.05(+0.20%) |
Jul 20, 2015 | 23.60 | 23.61 | 23.20 | 23.31 | 79,807 | -0.10(-0.42%) |
Jul 17, 2015 | 23.67 | 23.73 | 23.26 | 23.41 | 53,415 | -0.23(-0.97%) |
Jul 16, 2015 | 23.58 | 23.93 | 23.48 | 23.64 | 85,085 | +0.17(+0.72%) |
Jul 15, 2015 | 23.61 | 23.84 | 23.39 | 23.47 | 74,017 | -0.18(-0.78%) |
Jul 14, 2015 | 23.95 | 23.98 | 23.62 | 23.66 | 63,080 | -0.26(-1.09%) |
Jul 13, 2015 | 23.82 | 24.11 | 23.71 | 23.92 | 96,670 | +0.31(+1.30%) |
Jul 10, 2015 | 23.59 | 23.82 | 23.48 | 23.61 | 56,736 | +0.33(+1.41%) |
Jul 09, 2015 | 23.46 | 23.65 | 23.27 | 23.28 | 106,210 | +0.16(+0.69%) |
Jul 08, 2015 | 23.40 | 23.71 | 23.12 | 23.12 | 178,141 | -0.54(-2.26%) |
Jul 07, 2015 | 23.78 | 23.87 | 23.36 | 23.66 | 84,974 | -0.13(-0.55%) |
Jul 06, 2015 | 24.66 | 24.86 | 23.45 | 23.79 | 221,441 | -0.95(-3.83%) |
Jul 02, 2015 | 25.03 | 24.73 | 24.73 | 24.73 | 90,015 | -0.23(-0.92%) |
Jul 01, 2015 | 24.87 | 25.03 | 24.70 | 24.96 | 174,116 | +0.26(+1.05%) |
Jun 30, 2015 | 24.56 | 24.81 | 24.55 | 24.70 | 96,820 | +0.24(+1.00%) |
Jun 29, 2015 | 24.74 | 24.92 | 24.38 | 24.46 | 133,373 | -0.41(-1.63%) |
Jun 26, 2015 | 25.12 | 25.16 | 24.69 | 24.86 | 290,734 | -0.16(-0.64%) |
Jun 25, 2015 | 25.11 | 25.34 | 24.95 | 25.02 | 173,051 | -0.05(-0.21%) |
Jun 24, 2015 | 25.17 | 25.17 | 24.73 | 25.08 | 133,475 | -0.13(-0.52%) |
Jun 23, 2015 | 25.05 | 25.31 | 24.85 | 25.21 | 172,381 | +0.22(+0.89%) |
Jun 22, 2015 | 25.28 | 25.31 | 24.90 | 24.99 | 86,239 | -0.12(-0.49%) |
Jun 19, 2015 | 24.97 | 25.22 | 24.95 | 25.11 | 127,454 | +0.24(+0.95%) |
Jun 18, 2015 | 24.86 | 25.08 | 24.41 | 24.87 | 158,434 | +0.03(+0.12%) |
Jun 17, 2015 | 24.80 | 25.08 | 24.71 | 24.84 | 98,649 | +0.14(+0.56%) |
Jun 16, 2015 | 24.85 | 24.93 | 24.57 | 24.70 | 108,465 | -0.10(-0.40%) |
Jun 15, 2015 | 24.72 | 24.95 | 24.43 | 24.80 | 160,475 | -0.05(-0.22%) |
Jun 12, 2015 | 24.38 | 24.93 | 24.38 | 24.86 | 131,911 | +0.34(+1.40%) |
Jun 11, 2015 | 24.37 | 24.73 | 24.13 | 24.51 | 123,817 | +0.15(+0.63%) |
Jun 10, 2015 | 24.82 | 24.86 | 24.21 | 24.36 | 234,317 | -0.25(-1.02%) |
Jun 09, 2015 | 24.53 | 24.90 | 24.37 | 24.61 | 68,909 | +0.01(+0.03%) |
Jun 08, 2015 | 24.53 | 24.66 | 24.34 | 24.60 | 107,758 | -0.05(-0.19%) |
Jun 05, 2015 | 24.59 | 24.65 | 24.27 | 24.65 | 116,821 | -0.05(-0.22%) |
Jun 04, 2015 | 24.86 | 25.02 | 24.51 | 24.70 | 68,087 | -0.26(-1.04%) |
Jun 03, 2015 | 25.15 | 25.21 | 24.83 | 24.96 | 171,930 | -0.08(-0.34%) |
Jun 02, 2015 | 24.84 | 25.22 | 24.66 | 25.05 | 203,163 | +0.01(+0.03%) |
Jun 01, 2015 | 24.73 | 25.08 | 24.20 | 25.04 | 155,860 | +0.44(+1.77%) |
May 29, 2015 | 25.19 | 25.19 | 24.58 | 24.60 | 77,684 | -0.66(-2.60%) |
May 28, 2015 | 24.87 | 25.50 | 24.84 | 25.26 | 130,831 | +0.29(+1.16%) |
May 27, 2015 | 24.88 | 25.15 | 24.74 | 24.97 | 108,768 | +0.18(+0.74%) |
May 26, 2015 | 24.85 | 24.86 | 24.50 | 24.79 | 81,728 | -0.18(-0.73%) |
May 22, 2015 | 25.19 | 24.97 | 24.97 | 24.97 | 92,894 | -0.21(-0.82%) |
May 21, 2015 | 25.42 | 25.58 | 25.07 | 25.18 | 94,593 | -0.31(-1.20%) |
May 20, 2015 | 25.47 | 25.65 | 25.18 | 25.48 | 73,063 | +0.07(+0.27%) |
May 19, 2015 | 25.08 | 25.50 | 25.02 | 25.41 | 279,475 | +0.30(+1.19%) |
May 18, 2015 | 24.92 | 25.21 | 24.76 | 25.12 | 259,821 | +0.17(+0.67%) |
May 15, 2015 | 25.07 | 25.14 | 24.92 | 24.95 | 207,994 | -0.15(-0.58%) |
May 14, 2015 | 24.59 | 25.18 | 24.55 | 25.09 | 309,120 | +0.66(+2.69%) |
May 13, 2015 | 24.54 | 24.82 | 24.40 | 24.43 | 185,556 | -0.01(-0.03%) |
May 12, 2015 | 24.27 | 24.53 | 24.20 | 24.44 | 202,763 | +0.02(+0.06%) |
May 11, 2015 | 24.21 | 24.61 | 24.14 | 24.43 | 260,623 | +0.12(+0.50%) |
May 08, 2015 | 24.81 | 25.18 | 24.00 | 24.31 | 456,110 | +0.65(+2.75%) |
May 07, 2015 | 23.23 | 23.91 | 23.10 | 23.66 | 268,168 | +0.57(+2.45%) |
May 06, 2015 | 23.47 | 23.47 | 22.77 | 23.09 | 134,666 | -0.16(-0.69%) |
May 05, 2015 | 23.58 | 23.60 | 23.18 | 23.25 | 160,967 | -0.35(-1.49%) |
May 04, 2015 | 23.45 | 23.76 | 23.39 | 23.60 | 186,421 | +0.15(+0.62%) |