Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.86 | 25.23 | 23.61 | 25.08 | 170,788 | +1.35(+5.70%) |
Jul 30, 2015 | 23.30 | 23.75 | 23.30 | 23.73 | 147,585 | +0.26(+1.09%) |
Jul 29, 2015 | 23.52 | 23.64 | 23.14 | 23.47 | 113,076 | -0.16(-0.68%) |
Jul 28, 2015 | 23.81 | 23.81 | 23.34 | 23.63 | 114,994 | -0.05(-0.19%) |
Jul 27, 2015 | 23.46 | 23.89 | 23.39 | 23.68 | 113,008 | +0.11(+0.47%) |
Jul 24, 2015 | 23.61 | 23.78 | 23.45 | 23.57 | 151,293 | -0.10(-0.42%) |
Jul 23, 2015 | 24.39 | 24.39 | 23.65 | 23.67 | 79,772 | -0.66(-2.72%) |
Jul 22, 2015 | 23.97 | 24.36 | 23.95 | 24.33 | 145,945 | +0.35(+1.46%) |
Jul 21, 2015 | 24.15 | 24.49 | 23.97 | 23.98 | 160,710 | -0.14(-0.58%) |
Jul 20, 2015 | 24.41 | 24.41 | 23.90 | 24.12 | 94,719 | -0.25(-1.03%) |
Jul 17, 2015 | 24.63 | 24.71 | 24.08 | 24.37 | 121,376 | -0.18(-0.71%) |
Jul 16, 2015 | 24.40 | 24.79 | 24.32 | 24.54 | 115,221 | +0.36(+1.47%) |
Jul 15, 2015 | 24.12 | 24.32 | 24.05 | 24.19 | 100,177 | -0.07(-0.29%) |
Jul 14, 2015 | 24.30 | 24.49 | 24.07 | 24.26 | 125,407 | +0.04(+0.17%) |
Jul 13, 2015 | 24.22 | 24.34 | 24.04 | 24.22 | 185,507 | +0.17(+0.71%) |
Jul 10, 2015 | 23.88 | 24.15 | 23.83 | 24.05 | 169,271 | +0.19(+0.78%) |
Jul 09, 2015 | 24.26 | 24.26 | 23.80 | 23.86 | 139,296 | -0.17(-0.71%) |
Jul 08, 2015 | 23.76 | 24.03 | 23.55 | 24.03 | 201,964 | +0.13(+0.52%) |
Jul 07, 2015 | 23.93 | 24.10 | 23.63 | 23.91 | 216,350 | -0.02(-0.08%) |
Jul 06, 2015 | 23.52 | 23.98 | 23.49 | 23.93 | 83,206 | +0.26(+1.10%) |
Jul 02, 2015 | 23.96 | 23.67 | 23.67 | 23.67 | 72,438 | -0.28(-1.15%) |
Jul 01, 2015 | 23.67 | 23.97 | 23.60 | 23.94 | 165,515 | +0.36(+1.53%) |
Jun 30, 2015 | 23.71 | 23.84 | 23.45 | 23.58 | 90,584 | +0.12(+0.51%) |
Jun 29, 2015 | 24.03 | 24.03 | 23.40 | 23.46 | 107,295 | -0.67(-2.76%) |
Jun 26, 2015 | 24.15 | 24.28 | 23.93 | 24.13 | 299,270 | +0.09(+0.38%) |
Jun 25, 2015 | 24.00 | 24.11 | 22.29 | 24.04 | 225,280 | +0.09(+0.36%) |
Jun 24, 2015 | 24.03 | 24.14 | 23.75 | 23.95 | 93,124 | -0.09(-0.35%) |
Jun 23, 2015 | 23.69 | 24.09 | 23.55 | 24.04 | 188,772 | +0.42(+1.78%) |
Jun 22, 2015 | 23.40 | 23.69 | 23.27 | 23.62 | 150,042 | +0.27(+1.14%) |
Jun 19, 2015 | 23.44 | 23.44 | 23.17 | 23.35 | 153,646 | -0.02(-0.06%) |
Jun 18, 2015 | 23.17 | 23.61 | 22.91 | 23.37 | 127,767 | +0.34(+1.48%) |
Jun 17, 2015 | 22.91 | 23.18 | 22.82 | 23.03 | 150,008 | +0.15(+0.64%) |
Jun 16, 2015 | 22.20 | 22.96 | 22.19 | 22.88 | 131,842 | +0.65(+2.91%) |
Jun 15, 2015 | 22.10 | 22.46 | 21.84 | 22.23 | 198,747 | +0.06(+0.25%) |
Jun 12, 2015 | 22.13 | 22.52 | 22.00 | 22.18 | 127,372 | +0.05(+0.20%) |
Jun 11, 2015 | 21.93 | 22.18 | 21.91 | 22.13 | 88,048 | +0.20(+0.91%) |
Jun 10, 2015 | 21.60 | 22.02 | 21.58 | 21.93 | 170,744 | +0.48(+2.22%) |
Jun 09, 2015 | 21.49 | 21.59 | 21.32 | 21.46 | 67,359 | +0.02(+0.12%) |
Jun 08, 2015 | 21.58 | 21.61 | 21.34 | 21.43 | 77,907 | -0.15(-0.69%) |
Jun 05, 2015 | 21.57 | 21.75 | 21.36 | 21.58 | 78,574 | -0.01(-0.07%) |
Jun 04, 2015 | 21.65 | 21.78 | 21.47 | 21.60 | 97,293 | -0.09(-0.44%) |
Jun 03, 2015 | 21.40 | 21.77 | 21.40 | 21.69 | 113,722 | +0.09(+0.44%) |
Jun 02, 2015 | 21.43 | 21.88 | 21.43 | 21.60 | 79,591 | -0.00(-0.02%) |
Jun 01, 2015 | 21.44 | 21.77 | 21.25 | 21.60 | 67,534 | +0.26(+1.22%) |
May 29, 2015 | 21.23 | 21.64 | 21.02 | 21.34 | 333,925 | +0.03(+0.12%) |
May 28, 2015 | 21.12 | 21.37 | 21.04 | 21.32 | 151,066 | +0.09(+0.42%) |
May 27, 2015 | 20.82 | 21.34 | 20.72 | 21.23 | 235,942 | +0.37(+1.80%) |
May 26, 2015 | 21.49 | 21.66 | 20.74 | 20.85 | 347,695 | -0.68(-3.18%) |
May 22, 2015 | 21.81 | 21.54 | 21.54 | 21.54 | 108,938 | -0.26(-1.21%) |
May 21, 2015 | 22.10 | 22.10 | 21.64 | 21.80 | 119,742 | -0.33(-1.51%) |
May 20, 2015 | 22.38 | 22.38 | 22.01 | 22.14 | 134,211 | -0.22(-0.98%) |
May 19, 2015 | 22.49 | 22.96 | 22.13 | 22.36 | 76,317 | +0.07(+0.31%) |
May 18, 2015 | 21.87 | 22.45 | 21.87 | 22.29 | 114,005 | +0.29(+1.34%) |
May 15, 2015 | 22.16 | 22.21 | 21.78 | 21.99 | 63,322 | -0.28(-1.26%) |
May 14, 2015 | 21.93 | 22.40 | 21.80 | 22.27 | 74,328 | +0.38(+1.73%) |
May 13, 2015 | 21.80 | 22.05 | 21.69 | 21.89 | 76,032 | +0.07(+0.34%) |
May 12, 2015 | 21.89 | 22.20 | 21.60 | 21.82 | 55,470 | -0.23(-1.03%) |
May 11, 2015 | 21.99 | 22.26 | 21.99 | 22.04 | 134,761 | -0.04(-0.17%) |
May 08, 2015 | 22.16 | 22.23 | 22.00 | 22.08 | 112,519 | +0.16(+0.73%) |
May 07, 2015 | 22.13 | 22.46 | 21.92 | 21.92 | 137,292 | -0.30(-1.37%) |
May 06, 2015 | 22.30 | 22.47 | 22.05 | 22.23 | 93,517 | -0.07(-0.34%) |
May 05, 2015 | 22.60 | 22.67 | 22.17 | 22.30 | 110,729 | -0.29(-1.30%) |
May 04, 2015 | 22.78 | 22.97 | 22.52 | 22.60 | 220,957 | -0.21(-0.94%) |