Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.17 | 26.28 | 25.10 | 25.56 | 607,959 | +0.39(+1.55%) |
Jul 30, 2015 | 25.30 | 25.57 | 24.86 | 25.17 | 495,476 | +0.32(+1.29%) |
Jul 29, 2015 | 25.67 | 25.80 | 24.67 | 24.85 | 392,572 | -0.79(-3.08%) |
Jul 28, 2015 | 25.59 | 25.73 | 25.04 | 25.64 | 497,659 | +0.46(+1.83%) |
Jul 27, 2015 | 25.28 | 25.88 | 24.61 | 25.18 | 508,548 | +0.01(+0.04%) |
Jul 24, 2015 | 23.65 | 26.42 | 22.93 | 25.17 | 1,203,742 | +3.05(+13.79%) |
Jul 23, 2015 | 22.71 | 22.73 | 22.10 | 22.12 | 350,408 | -0.61(-2.68%) |
Jul 22, 2015 | 22.28 | 22.89 | 22.17 | 22.73 | 387,043 | +0.48(+2.16%) |
Jul 21, 2015 | 21.97 | 22.41 | 21.89 | 22.25 | 210,471 | +0.34(+1.55%) |
Jul 20, 2015 | 21.87 | 22.00 | 21.66 | 21.91 | 212,651 | +0.14(+0.64%) |
Jul 17, 2015 | 21.96 | 22.13 | 21.71 | 21.77 | 165,424 | -0.21(-0.96%) |
Jul 16, 2015 | 21.79 | 22.06 | 21.63 | 21.98 | 284,267 | +0.28(+1.29%) |
Jul 15, 2015 | 21.99 | 22.10 | 21.61 | 21.70 | 261,645 | -0.31(-1.41%) |
Jul 14, 2015 | 22.02 | 22.14 | 21.86 | 22.01 | 276,702 | +0.06(+0.27%) |
Jul 13, 2015 | 21.92 | 22.14 | 21.77 | 21.95 | 315,468 | +0.14(+0.64%) |
Jul 10, 2015 | 21.48 | 21.90 | 21.36 | 21.81 | 336,510 | +0.53(+2.49%) |
Jul 09, 2015 | 21.42 | 21.42 | 21.16 | 21.28 | 220,935 | +0.08(+0.38%) |
Jul 08, 2015 | 21.25 | 21.41 | 21.06 | 21.20 | 324,793 | -0.18(-0.84%) |
Jul 07, 2015 | 21.54 | 21.65 | 21.25 | 21.38 | 325,811 | -0.05(-0.23%) |
Jul 06, 2015 | 21.24 | 21.47 | 21.18 | 21.43 | 355,641 | +0.13(+0.61%) |
Jul 02, 2015 | 21.46 | 21.30 | 21.30 | 21.30 | 229,800 | -0.11(-0.51%) |
Jul 01, 2015 | 21.70 | 21.78 | 21.26 | 21.41 | 274,002 | -0.13(-0.60%) |
Jun 30, 2015 | 21.26 | 21.62 | 21.26 | 21.54 | 412,457 | +0.42(+1.99%) |
Jun 29, 2015 | 21.52 | 21.58 | 21.06 | 21.12 | 178,415 | -0.41(-1.90%) |
Jun 26, 2015 | 21.75 | 21.78 | 21.33 | 21.53 | 472,468 | -0.10(-0.46%) |
Jun 25, 2015 | 21.63 | 21.70 | 21.22 | 21.63 | 315,207 | +0.04(+0.19%) |
Jun 24, 2015 | 21.77 | 21.90 | 21.50 | 21.59 | 227,070 | -0.20(-0.92%) |
Jun 23, 2015 | 21.66 | 21.84 | 21.52 | 21.79 | 256,463 | +0.16(+0.74%) |
Jun 22, 2015 | 21.85 | 22.15 | 21.58 | 21.63 | 266,125 | -0.12(-0.55%) |
Jun 19, 2015 | 21.87 | 21.90 | 21.49 | 21.75 | 267,785 | -0.10(-0.46%) |
Jun 18, 2015 | 21.65 | 21.93 | 21.50 | 21.85 | 388,869 | +0.28(+1.30%) |
Jun 17, 2015 | 21.11 | 21.75 | 21.10 | 21.57 | 340,482 | +0.49(+2.32%) |
Jun 16, 2015 | 20.61 | 21.16 | 20.55 | 21.08 | 214,490 | +0.40(+1.93%) |
Jun 15, 2015 | 20.64 | 20.80 | 20.14 | 20.68 | 144,616 | -0.03(-0.14%) |
Jun 12, 2015 | 20.49 | 20.75 | 20.40 | 20.71 | 169,487 | +0.21(+1.02%) |
Jun 11, 2015 | 20.65 | 20.77 | 20.40 | 20.50 | 197,111 | -0.08(-0.39%) |
Jun 10, 2015 | 20.41 | 20.66 | 20.33 | 20.58 | 308,556 | +0.23(+1.13%) |
Jun 09, 2015 | 20.64 | 20.67 | 20.33 | 20.35 | 171,678 | -0.35(-1.69%) |
Jun 08, 2015 | 20.85 | 21.03 | 20.66 | 20.70 | 185,490 | -0.20(-0.96%) |
Jun 05, 2015 | 20.75 | 20.92 | 20.52 | 20.90 | 127,910 | +0.15(+0.72%) |
Jun 04, 2015 | 21.14 | 21.28 | 20.67 | 20.75 | 147,969 | -0.51(-2.40%) |
Jun 03, 2015 | 21.02 | 21.36 | 20.93 | 21.26 | 162,083 | +0.26(+1.24%) |
Jun 02, 2015 | 20.72 | 21.29 | 20.54 | 21.00 | 360,431 | +0.25(+1.20%) |
Jun 01, 2015 | 20.75 | 20.90 | 20.18 | 20.75 | 188,753 | +0.19(+0.92%) |
May 29, 2015 | 20.45 | 20.58 | 20.22 | 20.56 | 164,653 | +0.06(+0.29%) |
May 28, 2015 | 20.54 | 20.58 | 20.15 | 20.50 | 183,154 | -0.04(-0.19%) |
May 27, 2015 | 20.28 | 20.57 | 20.06 | 20.54 | 187,415 | +0.26(+1.28%) |
May 26, 2015 | 20.32 | 20.46 | 20.00 | 20.28 | 285,518 | +0.01(+0.05%) |
May 22, 2015 | 20.60 | 20.27 | 20.27 | 20.27 | 175,600 | -0.37(-1.79%) |
May 21, 2015 | 20.96 | 21.03 | 20.61 | 20.64 | 220,556 | -0.31(-1.48%) |
May 20, 2015 | 20.98 | 21.10 | 20.82 | 20.95 | 412,960 | -0.04(-0.19%) |
May 19, 2015 | 20.73 | 21.00 | 20.59 | 20.99 | 401,445 | +0.31(+1.50%) |
May 18, 2015 | 20.58 | 21.00 | 20.49 | 20.68 | 345,126 | +0.04(+0.19%) |
May 15, 2015 | 20.73 | 20.77 | 20.54 | 20.64 | 241,013 | -0.10(-0.48%) |
May 14, 2015 | 20.48 | 20.76 | 20.28 | 20.74 | 458,854 | +0.43(+2.12%) |
May 13, 2015 | 20.30 | 20.57 | 20.15 | 20.31 | 515,057 | +0.08(+0.40%) |
May 12, 2015 | 20.34 | 20.34 | 19.81 | 20.23 | 221,670 | -0.11(-0.54%) |
May 11, 2015 | 20.23 | 20.55 | 20.14 | 20.34 | 289,865 | +0.12(+0.59%) |
May 08, 2015 | 20.28 | 20.59 | 20.09 | 20.22 | 299,383 | +0.18(+0.90%) |
May 07, 2015 | 19.95 | 20.35 | 19.66 | 20.04 | 462,540 | +0.09(+0.45%) |
May 06, 2015 | 19.90 | 20.11 | 19.57 | 19.95 | 302,210 | +0.17(+0.86%) |
May 05, 2015 | 19.84 | 20.06 | 19.40 | 19.78 | 422,504 | -0.14(-0.70%) |
May 04, 2015 | 20.60 | 20.73 | 19.80 | 19.92 | 487,878 | +0.04(+0.20%) |