Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.07 | 19.27 | 18.80 | 19.27 | 308,755 | +0.49(+2.63%) |
Jul 30, 2015 | 18.99 | 19.03 | 18.56 | 18.78 | 350,504 | -0.22(-1.14%) |
Jul 29, 2015 | 19.07 | 19.11 | 18.88 | 18.99 | 142,093 | -0.06(-0.31%) |
Jul 28, 2015 | 18.62 | 19.11 | 18.52 | 19.05 | 343,858 | +0.65(+3.54%) |
Jul 27, 2015 | 18.88 | 19.11 | 18.18 | 18.40 | 693,362 | -0.83(-4.31%) |
Jul 24, 2015 | 20.04 | 20.16 | 19.15 | 19.23 | 460,623 | -0.59(-2.99%) |
Jul 23, 2015 | 20.20 | 20.47 | 19.82 | 19.82 | 225,514 | -0.04(-0.20%) |
Jul 22, 2015 | 19.86 | 20.16 | 19.82 | 19.86 | 266,158 | +0.06(+0.30%) |
Jul 21, 2015 | 19.72 | 19.98 | 19.53 | 19.80 | 401,595 | +0.22(+1.11%) |
Jul 20, 2015 | 20.49 | 20.67 | 19.53 | 19.59 | 672,888 | -0.81(-3.96%) |
Jul 17, 2015 | 21.18 | 21.22 | 20.02 | 20.39 | 527,126 | -0.91(-4.26%) |
Jul 16, 2015 | 21.91 | 22.17 | 21.06 | 21.30 | 909,375 | -0.02(-0.09%) |
Jul 15, 2015 | 19.96 | 21.58 | 19.78 | 21.32 | 1,444,525 | +1.95(+10.08%) |
Jul 14, 2015 | 21.08 | 21.14 | 19.23 | 19.37 | 1,847,544 | -1.87(-8.82%) |
Jul 13, 2015 | 23.25 | 23.39 | 20.85 | 21.24 | 2,385,679 | -0.97(-4.35%) |
Jul 10, 2015 | 22.29 | 22.33 | 21.08 | 22.21 | 2,185,811 | +1.87(+9.21%) |
Jul 09, 2015 | 19.80 | 20.71 | 19.45 | 20.33 | 1,326,496 | +1.24(+6.51%) |
Jul 08, 2015 | 19.80 | 20.04 | 18.97 | 19.09 | 983,205 | -1.01(-5.01%) |
Jul 07, 2015 | 19.55 | 20.39 | 18.84 | 20.10 | 1,323,632 | +0.30(+1.49%) |
Jul 06, 2015 | 19.49 | 20.53 | 19.25 | 19.80 | 2,171,015 | -1.60(-7.47%) |
Jul 02, 2015 | 21.10 | 21.40 | 21.40 | 21.40 | 1,037,056 | +0.39(+1.88%) |
Jul 01, 2015 | 21.73 | 22.48 | 20.04 | 21.01 | 2,247,827 | +1.16(+5.86%) |
Jun 30, 2015 | 19.72 | 20.20 | 19.19 | 19.84 | 1,624,374 | +1.12(+6.01%) |
Jun 29, 2015 | 19.64 | 19.86 | 18.58 | 18.72 | 3,169,244 | -4.52(-19.44%) |
Jun 26, 2015 | 23.92 | 24.16 | 22.50 | 23.23 | 1,008,008 | -0.32(-1.34%) |
Jun 25, 2015 | 23.49 | 23.83 | 23.21 | 23.55 | 391,656 | +0.24(+1.02%) |
Jun 24, 2015 | 23.14 | 23.61 | 23.02 | 23.31 | 786,933 | -0.63(-2.64%) |
Jun 23, 2015 | 23.55 | 24.30 | 23.55 | 23.94 | 1,046,721 | +0.24(+1.00%) |
Jun 22, 2015 | 22.46 | 24.04 | 22.44 | 23.71 | 1,507,471 | +1.81(+8.29%) |
Jun 19, 2015 | 21.44 | 22.07 | 21.14 | 21.89 | 829,319 | +1.03(+4.91%) |
Jun 18, 2015 | 21.12 | 22.60 | 20.81 | 20.87 | 693,697 | +0.02(+0.09%) |
Jun 17, 2015 | 20.95 | 21.08 | 20.24 | 20.85 | 897,064 | +0.04(+0.19%) |
Jun 16, 2015 | 21.16 | 21.24 | 20.77 | 20.81 | 687,819 | -0.95(-4.35%) |
Jun 15, 2015 | 21.89 | 22.23 | 21.30 | 21.75 | 765,461 | -1.50(-6.45%) |
Jun 12, 2015 | 23.00 | 23.45 | 22.82 | 23.25 | 427,506 | -0.71(-2.96%) |
Jun 11, 2015 | 24.56 | 24.65 | 23.59 | 23.96 | 508,289 | +0.26(+1.08%) |
Jun 10, 2015 | 22.98 | 24.08 | 22.60 | 23.71 | 527,233 | +0.99(+4.34%) |
Jun 09, 2015 | 22.84 | 23.15 | 22.62 | 22.72 | 184,839 | +0.28(+1.23%) |
Jun 08, 2015 | 23.04 | 23.14 | 22.35 | 22.44 | 283,980 | -0.73(-3.15%) |
Jun 05, 2015 | 23.19 | 23.33 | 22.76 | 23.17 | 412,210 | -0.51(-2.16%) |
Jun 04, 2015 | 24.63 | 24.83 | 23.67 | 23.69 | 527,749 | -1.48(-5.88%) |
Jun 03, 2015 | 24.75 | 25.20 | 24.44 | 25.17 | 617,156 | +0.51(+2.08%) |
Jun 02, 2015 | 23.94 | 24.77 | 23.51 | 24.65 | 742,701 | +0.59(+2.46%) |
Jun 01, 2015 | 24.12 | 24.67 | 23.51 | 24.06 | 229,117 | +0.04(+0.16%) |
May 29, 2015 | 23.88 | 24.26 | 23.85 | 24.02 | 304,346 | -0.39(-1.62%) |
May 28, 2015 | 24.48 | 24.52 | 23.88 | 24.42 | 320,662 | -0.30(-1.20%) |
May 27, 2015 | 23.57 | 24.85 | 23.35 | 24.71 | 670,686 | +1.89(+8.30%) |
May 26, 2015 | 23.73 | 23.81 | 22.74 | 22.82 | 701,746 | -1.54(-6.32%) |
May 22, 2015 | 24.52 | 24.36 | 24.36 | 24.36 | 239,820 | -0.47(-1.91%) |
May 21, 2015 | 24.81 | 24.91 | 24.50 | 24.83 | 357,551 | +0.06(+0.24%) |
May 20, 2015 | 24.69 | 24.83 | 24.37 | 24.77 | 287,201 | +0.04(+0.16%) |
May 19, 2015 | 24.81 | 25.15 | 24.69 | 24.73 | 530,536 | +0.14(+0.56%) |
May 18, 2015 | 23.77 | 24.83 | 23.67 | 24.59 | 387,037 | +0.10(+0.40%) |
May 15, 2015 | 24.54 | 24.57 | 24.18 | 24.50 | 354,419 | -0.55(-2.20%) |
May 14, 2015 | 25.17 | 25.25 | 24.63 | 25.05 | 690,754 | +0.87(+3.59%) |
May 13, 2015 | 24.77 | 25.09 | 24.16 | 24.18 | 278,843 | -0.08(-0.33%) |
May 12, 2015 | 24.12 | 24.60 | 24.12 | 24.26 | 178,166 | +0.32(+1.32%) |
May 11, 2015 | 23.65 | 24.20 | 23.41 | 23.94 | 420,479 | -1.01(-4.03%) |
May 08, 2015 | 24.77 | 25.17 | 24.65 | 24.95 | 319,450 | -0.18(-0.71%) |
May 07, 2015 | 24.91 | 25.23 | 24.77 | 25.13 | 652,140 | +0.65(+2.66%) |
May 06, 2015 | 23.63 | 24.52 | 23.57 | 24.48 | 443,148 | +1.83(+8.10%) |
May 05, 2015 | 23.10 | 23.23 | 22.64 | 22.64 | 478,083 | -0.85(-3.61%) |
May 04, 2015 | 24.04 | 24.16 | 23.43 | 23.49 | 665,601 | -1.10(-4.49%) |