Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.05 | 23.66 | 23.05 | 23.23 | 90,642 | +0.29(+1.26%) |
Jul 30, 2015 | 23.49 | 23.50 | 22.84 | 22.94 | 69,289 | -0.70(-2.96%) |
Jul 29, 2015 | 22.88 | 23.74 | 22.48 | 23.64 | 111,397 | +0.83(+3.64%) |
Jul 28, 2015 | 23.22 | 23.22 | 22.33 | 22.81 | 84,252 | -0.24(-1.04%) |
Jul 27, 2015 | 22.18 | 23.24 | 21.61 | 23.05 | 156,649 | +0.73(+3.27%) |
Jul 24, 2015 | 22.54 | 22.82 | 22.21 | 22.32 | 76,983 | -0.25(-1.11%) |
Jul 23, 2015 | 23.02 | 23.45 | 22.45 | 22.57 | 76,367 | -0.52(-2.25%) |
Jul 22, 2015 | 22.75 | 23.21 | 22.60 | 23.09 | 71,762 | +0.12(+0.52%) |
Jul 21, 2015 | 22.33 | 23.03 | 22.33 | 22.97 | 103,330 | +0.69(+3.10%) |
Jul 20, 2015 | 22.15 | 22.79 | 22.15 | 22.28 | 138,966 | -0.08(-0.36%) |
Jul 17, 2015 | 22.62 | 22.81 | 22.04 | 22.36 | 272,702 | -0.32(-1.41%) |
Jul 16, 2015 | 22.60 | 23.44 | 22.38 | 22.68 | 320,538 | +0.05(+0.22%) |
Jul 15, 2015 | 23.48 | 23.74 | 22.61 | 22.63 | 411,505 | -1.02(-4.31%) |
Jul 14, 2015 | 25.28 | 25.28 | 23.00 | 23.65 | 407,860 | -1.69(-6.67%) |
Jul 13, 2015 | 24.75 | 25.50 | 24.73 | 25.34 | 260,931 | +0.74(+3.01%) |
Jul 10, 2015 | 24.50 | 24.63 | 24.15 | 24.60 | 73,302 | +0.32(+1.32%) |
Jul 09, 2015 | 24.09 | 24.49 | 23.77 | 24.28 | 127,998 | +0.58(+2.45%) |
Jul 08, 2015 | 24.09 | 24.18 | 23.50 | 23.70 | 132,640 | -0.51(-2.11%) |
Jul 07, 2015 | 24.62 | 24.62 | 23.71 | 24.21 | 142,301 | -0.44(-1.78%) |
Jul 06, 2015 | 24.03 | 24.88 | 23.94 | 24.65 | 177,691 | +0.57(+2.37%) |
Jul 02, 2015 | 24.50 | 24.08 | 24.08 | 24.08 | 110,300 | -0.31(-1.27%) |
Jul 01, 2015 | 24.10 | 24.66 | 23.99 | 24.39 | 129,532 | +0.52(+2.18%) |
Jun 30, 2015 | 23.72 | 24.03 | 23.62 | 23.87 | 180,056 | +0.26(+1.10%) |
Jun 29, 2015 | 24.13 | 24.65 | 23.53 | 23.61 | 136,869 | -0.50(-2.07%) |
Jun 26, 2015 | 24.05 | 24.48 | 23.81 | 24.11 | 719,521 | +0.04(+0.17%) |
Jun 25, 2015 | 24.43 | 24.53 | 23.58 | 24.07 | 211,434 | -0.21(-0.86%) |
Jun 24, 2015 | 23.93 | 24.45 | 23.63 | 24.28 | 168,629 | +0.31(+1.29%) |
Jun 23, 2015 | 23.95 | 24.48 | 23.61 | 23.97 | 238,370 | -0.03(-0.13%) |
Jun 22, 2015 | 23.21 | 24.23 | 23.11 | 24.00 | 273,624 | +1.15(+5.03%) |
Jun 19, 2015 | 22.90 | 23.12 | 22.63 | 22.85 | 459,286 | +0.13(+0.57%) |
Jun 18, 2015 | 22.43 | 23.09 | 22.32 | 22.72 | 244,777 | +0.51(+2.30%) |
Jun 17, 2015 | 22.31 | 22.38 | 22.02 | 22.21 | 86,282 | -0.05(-0.22%) |
Jun 16, 2015 | 22.12 | 22.50 | 22.12 | 22.26 | 152,470 | +0.04(+0.18%) |
Jun 15, 2015 | 21.94 | 22.27 | 21.75 | 22.22 | 259,400 | +0.10(+0.45%) |
Jun 12, 2015 | 21.97 | 22.19 | 21.77 | 22.12 | 102,211 | +0.11(+0.50%) |
Jun 11, 2015 | 22.08 | 22.25 | 21.65 | 22.01 | 62,554 | -0.18(-0.81%) |
Jun 10, 2015 | 21.64 | 22.25 | 21.41 | 22.19 | 110,833 | +0.73(+3.40%) |
Jun 09, 2015 | 21.65 | 21.82 | 21.25 | 21.46 | 106,314 | -0.13(-0.60%) |
Jun 08, 2015 | 21.64 | 21.93 | 21.44 | 21.59 | 157,968 | +0.00(+0.00%) |
Jun 05, 2015 | 21.75 | 21.91 | 21.12 | 21.59 | 60,349 | -0.19(-0.87%) |
Jun 04, 2015 | 22.04 | 22.43 | 21.75 | 21.78 | 69,594 | -0.42(-1.89%) |
Jun 03, 2015 | 22.04 | 22.50 | 21.91 | 22.20 | 116,072 | +0.23(+1.05%) |
Jun 02, 2015 | 21.71 | 22.05 | 21.50 | 21.97 | 96,454 | +0.19(+0.87%) |
Jun 01, 2015 | 22.22 | 22.22 | 21.44 | 21.78 | 64,066 | -0.25(-1.13%) |
May 29, 2015 | 21.79 | 22.39 | 21.61 | 22.03 | 150,245 | +0.19(+0.87%) |
May 28, 2015 | 21.75 | 22.00 | 21.51 | 21.84 | 72,069 | +0.09(+0.41%) |
May 27, 2015 | 20.28 | 21.78 | 20.21 | 21.75 | 188,745 | +1.61(+7.99%) |
May 26, 2015 | 20.01 | 20.26 | 19.60 | 20.14 | 98,863 | -0.08(-0.40%) |
May 22, 2015 | 20.18 | 20.22 | 20.22 | 20.22 | 98,500 | +0.12(+0.60%) |
May 21, 2015 | 20.33 | 20.46 | 19.91 | 20.10 | 80,773 | -0.20(-0.99%) |
May 20, 2015 | 19.90 | 20.49 | 19.71 | 20.30 | 130,432 | +0.40(+2.01%) |
May 19, 2015 | 20.00 | 20.15 | 19.77 | 19.90 | 78,237 | -0.10(-0.50%) |
May 18, 2015 | 19.30 | 20.00 | 19.29 | 20.00 | 106,388 | +0.59(+3.04%) |
May 15, 2015 | 19.18 | 19.51 | 18.98 | 19.41 | 69,183 | +0.14(+0.73%) |
May 14, 2015 | 19.18 | 19.27 | 18.96 | 19.27 | 94,420 | +0.18(+0.94%) |
May 13, 2015 | 19.30 | 19.30 | 18.89 | 19.09 | 69,276 | +0.07(+0.37%) |
May 12, 2015 | 18.53 | 19.30 | 18.21 | 19.02 | 80,030 | +0.32(+1.71%) |
May 11, 2015 | 19.11 | 19.82 | 18.51 | 18.70 | 98,240 | -0.38(-1.99%) |
May 08, 2015 | 18.75 | 19.09 | 18.17 | 19.08 | 133,887 | +0.80(+4.38%) |
May 07, 2015 | 17.83 | 18.79 | 17.62 | 18.28 | 131,056 | +0.26(+1.44%) |
May 06, 2015 | 18.45 | 18.45 | 17.82 | 18.02 | 92,827 | -0.27(-1.48%) |
May 05, 2015 | 18.54 | 18.67 | 18.10 | 18.29 | 81,528 | -0.36(-1.93%) |
May 04, 2015 | 18.50 | 18.90 | 18.47 | 18.65 | 61,402 | +0.25(+1.36%) |