Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.77 | 23.13 | 22.67 | 22.93 | 112,909 | +0.20(+0.88%) |
Jul 30, 2015 | 22.51 | 22.85 | 22.42 | 22.73 | 111,586 | +0.09(+0.39%) |
Jul 29, 2015 | 22.78 | 22.90 | 22.62 | 22.64 | 94,834 | -0.11(-0.49%) |
Jul 28, 2015 | 23.12 | 23.12 | 22.68 | 22.75 | 96,336 | -0.24(-1.06%) |
Jul 27, 2015 | 23.13 | 23.26 | 22.84 | 23.00 | 123,755 | -0.33(-1.41%) |
Jul 24, 2015 | 23.46 | 23.51 | 23.11 | 23.33 | 168,190 | -0.26(-1.12%) |
Jul 23, 2015 | 24.10 | 24.10 | 23.45 | 23.59 | 175,188 | -0.59(-2.42%) |
Jul 22, 2015 | 23.12 | 24.38 | 23.02 | 24.17 | 407,882 | +0.49(+2.07%) |
Jul 21, 2015 | 23.17 | 23.72 | 23.00 | 23.68 | 243,517 | +0.53(+2.31%) |
Jul 20, 2015 | 22.98 | 23.17 | 22.81 | 23.15 | 81,217 | +0.17(+0.74%) |
Jul 17, 2015 | 23.17 | 23.17 | 22.78 | 22.98 | 177,959 | -0.12(-0.51%) |
Jul 16, 2015 | 23.05 | 23.34 | 23.03 | 23.10 | 217,364 | +0.11(+0.48%) |
Jul 15, 2015 | 22.77 | 23.08 | 22.61 | 22.99 | 174,874 | +0.28(+1.24%) |
Jul 14, 2015 | 22.47 | 22.76 | 22.36 | 22.71 | 154,238 | +0.24(+1.09%) |
Jul 13, 2015 | 22.60 | 22.90 | 22.43 | 22.46 | 111,336 | -0.03(-0.13%) |
Jul 10, 2015 | 22.23 | 22.57 | 22.15 | 22.49 | 141,415 | +0.36(+1.64%) |
Jul 09, 2015 | 21.96 | 22.18 | 21.64 | 22.13 | 126,925 | +0.44(+2.02%) |
Jul 08, 2015 | 21.57 | 21.81 | 21.56 | 21.69 | 185,778 | -0.15(-0.68%) |
Jul 07, 2015 | 21.96 | 21.96 | 21.57 | 21.84 | 118,322 | -0.14(-0.64%) |
Jul 06, 2015 | 21.70 | 22.07 | 21.62 | 21.98 | 71,987 | +0.16(+0.75%) |
Jul 02, 2015 | 22.22 | 21.82 | 21.82 | 21.82 | 50,165 | -0.36(-1.64%) |
Jul 01, 2015 | 22.11 | 22.22 | 21.82 | 22.18 | 110,803 | +0.24(+1.08%) |
Jun 30, 2015 | 22.06 | 22.28 | 21.92 | 21.94 | 95,957 | -0.10(-0.44%) |
Jun 29, 2015 | 22.14 | 22.34 | 21.98 | 22.04 | 249,138 | -0.24(-1.10%) |
Jun 26, 2015 | 22.10 | 22.34 | 22.10 | 22.28 | 487,766 | +0.19(+0.84%) |
Jun 25, 2015 | 22.19 | 22.19 | 22.03 | 22.10 | 143,402 | -0.10(-0.43%) |
Jun 24, 2015 | 22.04 | 22.23 | 22.04 | 22.19 | 83,303 | +0.03(+0.13%) |
Jun 23, 2015 | 21.83 | 22.16 | 21.83 | 22.16 | 116,462 | +0.33(+1.53%) |
Jun 22, 2015 | 21.75 | 21.88 | 21.70 | 21.83 | 119,770 | +0.27(+1.27%) |
Jun 19, 2015 | 21.67 | 21.87 | 21.44 | 21.56 | 544,979 | -0.18(-0.82%) |
Jun 18, 2015 | 21.50 | 21.77 | 21.30 | 21.73 | 223,444 | +0.39(+1.84%) |
Jun 17, 2015 | 21.50 | 21.50 | 21.17 | 21.34 | 85,396 | -0.16(-0.72%) |
Jun 16, 2015 | 21.01 | 21.50 | 21.01 | 21.50 | 85,559 | +0.35(+1.65%) |
Jun 15, 2015 | 21.06 | 21.31 | 20.78 | 21.15 | 82,788 | -0.01(-0.07%) |
Jun 12, 2015 | 21.10 | 21.21 | 20.99 | 21.16 | 44,647 | +0.02(+0.11%) |
Jun 11, 2015 | 21.11 | 21.16 | 20.87 | 21.14 | 69,065 | -0.07(-0.31%) |
Jun 10, 2015 | 21.06 | 21.47 | 21.06 | 21.21 | 121,696 | +0.23(+1.10%) |
Jun 09, 2015 | 20.76 | 21.13 | 20.65 | 20.98 | 65,867 | +0.09(+0.43%) |
Jun 08, 2015 | 20.86 | 21.13 | 20.86 | 20.89 | 92,343 | -0.07(-0.35%) |
Jun 05, 2015 | 20.73 | 20.99 | 20.49 | 20.96 | 104,983 | +0.48(+2.35%) |
Jun 04, 2015 | 20.46 | 20.68 | 20.24 | 20.48 | 71,423 | -0.16(-0.75%) |
Jun 03, 2015 | 20.30 | 20.54 | 20.18 | 20.64 | 74,742 | +0.36(+1.76%) |
Jun 02, 2015 | 19.94 | 20.53 | 19.94 | 20.28 | 47,452 | +0.19(+0.92%) |
Jun 01, 2015 | 20.30 | 20.33 | 19.91 | 20.10 | 54,143 | +0.01(+0.04%) |
May 29, 2015 | 20.21 | 20.32 | 19.96 | 20.09 | 88,702 | -0.22(-1.06%) |
May 28, 2015 | 20.24 | 20.30 | 20.11 | 20.30 | 53,184 | +0.04(+0.22%) |
May 27, 2015 | 19.98 | 20.28 | 19.87 | 20.26 | 80,807 | +0.30(+1.49%) |
May 26, 2015 | 19.90 | 20.05 | 19.87 | 19.96 | 97,487 | -0.07(-0.33%) |
May 22, 2015 | 20.02 | 20.03 | 20.03 | 20.03 | 93,049 | +0.07(+0.33%) |
May 21, 2015 | 19.96 | 20.04 | 19.84 | 19.96 | 147,211 | +0.04(+0.22%) |
May 20, 2015 | 20.13 | 20.13 | 19.81 | 19.92 | 57,501 | -0.12(-0.59%) |
May 19, 2015 | 19.95 | 20.17 | 19.95 | 20.04 | 45,958 | +0.04(+0.19%) |
May 18, 2015 | 19.68 | 20.09 | 19.04 | 20.00 | 73,650 | +0.33(+1.70%) |
May 15, 2015 | 20.04 | 20.04 | 19.52 | 19.67 | 93,906 | -0.40(-2.00%) |
May 14, 2015 | 19.90 | 20.10 | 19.87 | 20.07 | 49,727 | +0.17(+0.86%) |
May 13, 2015 | 19.89 | 19.95 | 19.73 | 19.90 | 58,770 | +0.10(+0.49%) |
May 12, 2015 | 19.71 | 19.92 | 19.48 | 19.80 | 68,570 | -0.04(-0.19%) |
May 11, 2015 | 19.70 | 20.09 | 19.70 | 19.84 | 73,301 | +0.08(+0.41%) |
May 08, 2015 | 19.93 | 19.93 | 19.58 | 19.75 | 65,516 | +0.07(+0.34%) |
May 07, 2015 | 19.62 | 19.83 | 19.44 | 19.69 | 53,207 | -0.06(-0.30%) |
May 06, 2015 | 19.47 | 19.78 | 19.26 | 19.75 | 81,505 | +0.29(+1.49%) |
May 05, 2015 | 19.52 | 19.88 | 19.30 | 19.46 | 96,696 | -0.13(-0.68%) |
May 04, 2015 | 19.61 | 19.81 | 19.54 | 19.59 | 96,315 | -0.10(-0.49%) |