Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.50 | 24.35 | 23.00 | 23.52 | 454,542 | +0.44(+1.91%) |
Jul 30, 2015 | 23.20 | 23.32 | 22.32 | 23.08 | 229,284 | -0.27(-1.16%) |
Jul 29, 2015 | 24.02 | 24.47 | 22.80 | 23.35 | 244,701 | -0.73(-3.03%) |
Jul 28, 2015 | 23.41 | 24.37 | 22.85 | 24.08 | 326,540 | +0.72(+3.08%) |
Jul 27, 2015 | 23.45 | 23.46 | 22.69 | 23.36 | 355,780 | -0.23(-0.97%) |
Jul 24, 2015 | 24.36 | 24.86 | 23.55 | 23.59 | 225,396 | -0.88(-3.60%) |
Jul 23, 2015 | 24.97 | 25.13 | 24.10 | 24.47 | 179,127 | -0.58(-2.32%) |
Jul 22, 2015 | 24.64 | 25.20 | 24.51 | 25.05 | 195,762 | +0.16(+0.64%) |
Jul 21, 2015 | 25.05 | 25.49 | 24.57 | 24.89 | 262,300 | -0.29(-1.15%) |
Jul 20, 2015 | 25.35 | 25.84 | 24.66 | 25.18 | 227,302 | -0.24(-0.94%) |
Jul 17, 2015 | 25.95 | 26.38 | 24.41 | 25.42 | 321,340 | -0.61(-2.34%) |
Jul 16, 2015 | 25.76 | 26.64 | 25.16 | 26.03 | 297,425 | +0.30(+1.17%) |
Jul 15, 2015 | 26.69 | 27.62 | 25.67 | 25.73 | 217,718 | -1.02(-3.81%) |
Jul 14, 2015 | 26.23 | 26.99 | 25.84 | 26.75 | 316,568 | +0.62(+2.37%) |
Jul 13, 2015 | 26.05 | 26.88 | 25.71 | 26.13 | 698,430 | +0.12(+0.46%) |
Jul 10, 2015 | 26.35 | 26.47 | 25.47 | 26.01 | 458,937 | +0.37(+1.44%) |
Jul 09, 2015 | 25.69 | 26.30 | 24.93 | 25.64 | 212,803 | +0.43(+1.71%) |
Jul 08, 2015 | 25.52 | 25.81 | 24.96 | 25.21 | 326,593 | -0.68(-2.63%) |
Jul 07, 2015 | 24.91 | 25.94 | 24.10 | 25.89 | 508,369 | +0.97(+3.89%) |
Jul 06, 2015 | 24.01 | 24.95 | 23.19 | 24.92 | 360,494 | +1.22(+5.15%) |
Jul 02, 2015 | 24.25 | 23.70 | 23.70 | 23.70 | 130,900 | -0.63(-2.59%) |
Jul 01, 2015 | 25.15 | 25.15 | 24.02 | 24.33 | 205,878 | -0.51(-2.05%) |
Jun 30, 2015 | 24.35 | 24.97 | 23.92 | 24.84 | 335,869 | +0.89(+3.72%) |
Jun 29, 2015 | 24.28 | 24.76 | 23.54 | 23.95 | 317,399 | -0.62(-2.52%) |
Jun 26, 2015 | 24.33 | 24.96 | 23.52 | 24.57 | 290,781 | +0.34(+1.40%) |
Jun 25, 2015 | 24.59 | 24.66 | 23.71 | 24.23 | 273,573 | -0.15(-0.62%) |
Jun 24, 2015 | 25.49 | 25.72 | 23.89 | 24.38 | 233,931 | -1.03(-4.05%) |
Jun 23, 2015 | 25.01 | 25.80 | 24.88 | 25.41 | 251,756 | +0.52(+2.09%) |
Jun 22, 2015 | 23.99 | 25.32 | 23.52 | 24.89 | 474,683 | +1.31(+5.56%) |
Jun 19, 2015 | 24.17 | 24.67 | 23.46 | 23.58 | 505,661 | -0.51(-2.12%) |
Jun 18, 2015 | 23.81 | 24.42 | 23.63 | 24.09 | 421,057 | +0.48(+2.03%) |
Jun 17, 2015 | 22.85 | 23.98 | 22.85 | 23.61 | 397,430 | +0.82(+3.60%) |
Jun 16, 2015 | 22.61 | 23.19 | 22.46 | 22.79 | 390,746 | +0.11(+0.49%) |
Jun 15, 2015 | 21.89 | 22.72 | 21.62 | 22.68 | 230,821 | +0.53(+2.39%) |
Jun 12, 2015 | 22.74 | 22.74 | 22.03 | 22.15 | 198,591 | -0.61(-2.66%) |
Jun 11, 2015 | 22.47 | 22.79 | 22.08 | 22.75 | 169,595 | +0.23(+1.04%) |
Jun 10, 2015 | 23.35 | 23.69 | 22.45 | 22.52 | 615,254 | -0.68(-2.93%) |
Jun 09, 2015 | 23.02 | 23.26 | 22.96 | 23.20 | 282,038 | +0.26(+1.13%) |
Jun 08, 2015 | 22.66 | 23.12 | 22.15 | 22.94 | 449,092 | +0.28(+1.24%) |
Jun 05, 2015 | 22.39 | 22.99 | 21.86 | 22.66 | 377,263 | +0.29(+1.30%) |
Jun 04, 2015 | 22.68 | 22.94 | 21.08 | 22.37 | 377,272 | -0.38(-1.67%) |
Jun 03, 2015 | 22.98 | 23.27 | 22.25 | 22.75 | 400,546 | -0.12(-0.52%) |
Jun 02, 2015 | 24.60 | 24.75 | 22.39 | 22.87 | 426,131 | -1.71(-6.96%) |
Jun 01, 2015 | 25.99 | 25.99 | 24.15 | 24.58 | 499,371 | -1.06(-4.13%) |
May 29, 2015 | 23.60 | 26.00 | 23.19 | 25.64 | 581,483 | +2.12(+9.01%) |
May 28, 2015 | 22.80 | 23.87 | 21.87 | 23.52 | 346,930 | +0.89(+3.93%) |
May 27, 2015 | 22.65 | 22.90 | 21.51 | 22.63 | 767,711 | +2.96(+15.05%) |
May 26, 2015 | 19.83 | 20.38 | 19.30 | 19.67 | 227,031 | -0.38(-1.90%) |
May 22, 2015 | 19.91 | 20.05 | 20.05 | 20.05 | 142,700 | +0.06(+0.30%) |
May 21, 2015 | 20.00 | 20.37 | 19.50 | 19.99 | 230,506 | -0.17(-0.84%) |
May 20, 2015 | 19.73 | 20.52 | 19.28 | 20.16 | 247,012 | +0.34(+1.72%) |
May 19, 2015 | 21.36 | 21.44 | 19.63 | 19.82 | 530,331 | -1.50(-7.04%) |
May 18, 2015 | 21.00 | 21.56 | 19.78 | 21.32 | 287,022 | +0.21(+0.99%) |
May 15, 2015 | 22.72 | 22.72 | 20.60 | 21.11 | 309,050 | -0.06(-0.28%) |
May 14, 2015 | 21.20 | 22.50 | 19.07 | 21.17 | 464,728 | +0.17(+0.81%) |
May 13, 2015 | 21.50 | 21.75 | 20.81 | 21.00 | 281,420 | -0.01(-0.05%) |
May 12, 2015 | 20.65 | 21.63 | 20.25 | 21.01 | 361,624 | +0.10(+0.48%) |
May 11, 2015 | 22.01 | 22.27 | 20.58 | 20.91 | 260,309 | -1.01(-4.61%) |
May 08, 2015 | 21.80 | 23.13 | 21.46 | 21.92 | 242,807 | +0.47(+2.19%) |
May 07, 2015 | 21.41 | 21.93 | 20.50 | 21.45 | 146,628 | +0.11(+0.52%) |
May 06, 2015 | 21.04 | 21.79 | 20.51 | 21.34 | 240,700 | +0.44(+2.11%) |
May 05, 2015 | 21.98 | 21.98 | 19.89 | 20.90 | 315,682 | -1.26(-5.69%) |
May 04, 2015 | 20.89 | 22.50 | 20.77 | 22.16 | 291,776 | +1.42(+6.85%) |