Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.53 | 22.68 | 22.48 | 22.61 | 61,693 | +0.16(+0.71%) |
Jul 30, 2015 | 22.38 | 22.62 | 22.31 | 22.45 | 88,691 | -0.06(-0.28%) |
Jul 29, 2015 | 22.21 | 22.66 | 21.78 | 22.52 | 90,031 | +0.19(+0.84%) |
Jul 28, 2015 | 22.52 | 22.52 | 22.12 | 22.33 | 139,513 | -0.08(-0.36%) |
Jul 27, 2015 | 22.23 | 22.53 | 22.17 | 22.41 | 100,642 | +0.15(+0.68%) |
Jul 24, 2015 | 22.63 | 22.72 | 22.15 | 22.26 | 81,365 | -0.45(-2.00%) |
Jul 23, 2015 | 23.24 | 24.04 | 22.20 | 22.71 | 178,278 | -0.35(-1.51%) |
Jul 22, 2015 | 23.12 | 23.21 | 22.98 | 23.06 | 233,566 | -0.12(-0.54%) |
Jul 21, 2015 | 23.08 | 23.36 | 22.90 | 23.18 | 172,277 | +0.06(+0.27%) |
Jul 20, 2015 | 23.29 | 23.30 | 22.91 | 23.12 | 167,464 | -0.18(-0.76%) |
Jul 17, 2015 | 23.80 | 23.80 | 23.28 | 23.30 | 65,015 | -0.45(-1.91%) |
Jul 16, 2015 | 23.46 | 23.75 | 23.41 | 23.75 | 77,934 | +0.45(+1.95%) |
Jul 15, 2015 | 23.67 | 23.79 | 23.28 | 23.30 | 92,582 | -0.45(-1.91%) |
Jul 14, 2015 | 23.65 | 23.96 | 23.57 | 23.75 | 170,386 | +0.05(+0.23%) |
Jul 13, 2015 | 23.58 | 23.78 | 23.58 | 23.70 | 110,618 | +0.15(+0.64%) |
Jul 10, 2015 | 23.72 | 23.78 | 23.50 | 23.55 | 137,964 | -0.01(-0.04%) |
Jul 09, 2015 | 23.85 | 23.90 | 23.50 | 23.56 | 132,800 | +0.11(+0.46%) |
Jul 08, 2015 | 23.72 | 23.96 | 23.25 | 23.45 | 71,974 | -0.44(-1.83%) |
Jul 07, 2015 | 23.99 | 24.22 | 23.69 | 23.89 | 117,749 | -0.15(-0.63%) |
Jul 06, 2015 | 23.72 | 24.07 | 23.54 | 24.04 | 105,675 | +0.07(+0.30%) |
Jul 02, 2015 | 24.11 | 23.97 | 23.97 | 23.97 | 42,569 | -0.10(-0.41%) |
Jul 01, 2015 | 24.38 | 24.60 | 23.95 | 24.06 | 120,460 | -0.13(-0.55%) |
Jun 30, 2015 | 24.41 | 24.49 | 24.06 | 24.20 | 107,573 | -0.05(-0.22%) |
Jun 29, 2015 | 24.96 | 25.32 | 24.18 | 24.25 | 95,562 | -0.84(-3.34%) |
Jun 26, 2015 | 25.05 | 25.42 | 24.90 | 25.09 | 499,035 | +0.15(+0.61%) |
Jun 25, 2015 | 24.98 | 24.99 | 24.61 | 24.94 | 59,196 | -0.02(-0.07%) |
Jun 24, 2015 | 24.87 | 25.01 | 24.71 | 24.96 | 72,512 | +0.04(+0.18%) |
Jun 23, 2015 | 25.01 | 25.26 | 24.87 | 24.91 | 159,282 | -0.05(-0.21%) |
Jun 22, 2015 | 25.21 | 25.37 | 24.87 | 24.96 | 129,294 | -0.12(-0.46%) |
Jun 19, 2015 | 25.58 | 25.66 | 25.08 | 25.08 | 169,032 | -0.51(-1.98%) |
Jun 18, 2015 | 25.14 | 25.85 | 25.14 | 25.59 | 103,953 | +0.54(+2.17%) |
Jun 17, 2015 | 25.01 | 25.20 | 24.95 | 25.04 | 64,702 | +0.18(+0.72%) |
Jun 16, 2015 | 24.80 | 25.09 | 24.54 | 24.87 | 104,326 | +0.02(+0.07%) |
Jun 15, 2015 | 25.03 | 25.03 | 24.72 | 24.85 | 78,476 | -0.42(-1.65%) |
Jun 12, 2015 | 25.28 | 25.50 | 24.94 | 25.26 | 49,111 | -0.06(-0.24%) |
Jun 11, 2015 | 25.44 | 25.54 | 24.90 | 25.33 | 120,662 | -0.01(-0.03%) |
Jun 10, 2015 | 25.09 | 25.55 | 25.09 | 25.34 | 77,769 | +0.44(+1.78%) |
Jun 09, 2015 | 24.66 | 24.95 | 24.61 | 24.89 | 73,788 | +0.20(+0.83%) |
Jun 08, 2015 | 24.95 | 24.95 | 24.68 | 24.69 | 45,311 | -0.25(-0.99%) |
Jun 05, 2015 | 24.66 | 24.94 | 24.25 | 24.94 | 84,378 | +0.32(+1.29%) |
Jun 04, 2015 | 24.67 | 24.87 | 24.53 | 24.62 | 144,641 | -0.27(-1.07%) |
Jun 03, 2015 | 24.62 | 25.16 | 24.62 | 24.88 | 164,669 | +0.43(+1.77%) |
Jun 02, 2015 | 24.13 | 24.63 | 24.02 | 24.45 | 169,780 | +0.21(+0.88%) |
Jun 01, 2015 | 24.53 | 24.53 | 24.13 | 24.24 | 104,266 | -0.12(-0.47%) |
May 29, 2015 | 24.67 | 24.67 | 24.26 | 24.35 | 128,780 | -0.37(-1.50%) |
May 28, 2015 | 24.80 | 24.80 | 24.42 | 24.72 | 87,365 | -0.09(-0.36%) |
May 27, 2015 | 25.00 | 25.02 | 24.62 | 24.81 | 188,554 | -0.12(-0.46%) |
May 26, 2015 | 25.79 | 25.79 | 24.81 | 24.93 | 143,636 | -0.95(-3.66%) |
May 22, 2015 | 26.05 | 25.88 | 25.88 | 25.88 | 113,828 | -0.16(-0.61%) |
May 21, 2015 | 25.94 | 26.11 | 25.80 | 26.03 | 83,705 | +0.15(+0.58%) |
May 20, 2015 | 25.87 | 25.97 | 25.62 | 25.88 | 90,541 | +0.03(+0.10%) |
May 19, 2015 | 25.64 | 25.90 | 25.49 | 25.86 | 187,832 | +0.14(+0.55%) |
May 18, 2015 | 25.55 | 25.73 | 25.48 | 25.72 | 98,828 | +0.12(+0.48%) |
May 15, 2015 | 25.68 | 25.68 | 23.90 | 25.59 | 104,449 | -0.02(-0.07%) |
May 14, 2015 | 25.18 | 25.75 | 24.67 | 25.61 | 91,459 | +0.63(+2.52%) |
May 13, 2015 | 24.89 | 25.10 | 24.65 | 24.98 | 40,511 | +0.13(+0.53%) |
May 12, 2015 | 24.82 | 24.89 | 24.42 | 24.85 | 94,432 | +0.04(+0.14%) |
May 11, 2015 | 24.61 | 24.92 | 24.56 | 24.81 | 105,809 | +0.25(+1.01%) |
May 08, 2015 | 24.91 | 24.91 | 24.33 | 24.56 | 74,513 | -0.05(-0.22%) |
May 07, 2015 | 24.68 | 24.80 | 24.32 | 24.62 | 98,108 | -0.04(-0.14%) |
May 06, 2015 | 24.56 | 24.69 | 24.35 | 24.65 | 123,010 | +0.19(+0.76%) |
May 05, 2015 | 24.24 | 24.57 | 24.02 | 24.47 | 171,094 | +0.13(+0.55%) |
May 04, 2015 | 24.41 | 24.83 | 24.28 | 24.33 | 215,740 | -0.11(-0.43%) |