Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.70 | 26.74 | 25.10 | 25.77 | 111,246 | +0.26(+1.02%) |
Jul 30, 2015 | 26.12 | 26.40 | 25.17 | 25.51 | 63,453 | -0.60(-2.30%) |
Jul 29, 2015 | 27.39 | 27.55 | 25.57 | 26.11 | 176,343 | -1.17(-4.29%) |
Jul 28, 2015 | 27.10 | 27.64 | 26.60 | 27.28 | 122,889 | +0.30(+1.11%) |
Jul 27, 2015 | 26.65 | 27.20 | 25.60 | 26.98 | 122,185 | +0.32(+1.20%) |
Jul 24, 2015 | 28.14 | 28.78 | 26.51 | 26.66 | 146,958 | -1.65(-5.83%) |
Jul 23, 2015 | 27.46 | 29.50 | 27.30 | 28.31 | 200,842 | +1.02(+3.74%) |
Jul 22, 2015 | 25.47 | 27.39 | 25.47 | 27.29 | 124,993 | +1.50(+5.82%) |
Jul 21, 2015 | 26.70 | 26.74 | 25.15 | 25.79 | 119,961 | -0.79(-2.97%) |
Jul 20, 2015 | 25.76 | 26.64 | 25.21 | 26.58 | 147,511 | +0.99(+3.87%) |
Jul 17, 2015 | 24.90 | 26.00 | 24.46 | 25.59 | 166,024 | +0.81(+3.27%) |
Jul 16, 2015 | 24.45 | 24.91 | 23.63 | 24.78 | 108,144 | +0.67(+2.78%) |
Jul 15, 2015 | 25.00 | 25.24 | 23.83 | 24.11 | 184,481 | -0.82(-3.29%) |
Jul 14, 2015 | 24.64 | 25.73 | 24.54 | 24.93 | 114,364 | +0.37(+1.51%) |
Jul 13, 2015 | 24.29 | 25.05 | 23.90 | 24.56 | 162,447 | +0.60(+2.50%) |
Jul 10, 2015 | 22.71 | 24.11 | 22.28 | 23.96 | 138,486 | +1.64(+7.35%) |
Jul 09, 2015 | 22.53 | 22.65 | 22.12 | 22.32 | 89,568 | +0.19(+0.86%) |
Jul 08, 2015 | 22.73 | 22.94 | 21.89 | 22.13 | 85,534 | -0.87(-3.78%) |
Jul 07, 2015 | 22.25 | 23.11 | 21.59 | 23.00 | 186,918 | +0.94(+4.26%) |
Jul 06, 2015 | 21.73 | 22.50 | 21.20 | 22.06 | 387,033 | -0.03(-0.14%) |
Jul 02, 2015 | 22.64 | 22.09 | 22.09 | 22.09 | 76,400 | -0.52(-2.30%) |
Jul 01, 2015 | 23.28 | 23.87 | 21.87 | 22.61 | 187,921 | -0.38(-1.65%) |
Jun 30, 2015 | 21.50 | 24.01 | 21.07 | 22.99 | 534,071 | +1.89(+8.96%) |
Jun 29, 2015 | 21.21 | 22.70 | 20.99 | 21.10 | 607,086 | -0.38(-1.77%) |
Jun 26, 2015 | 21.83 | 22.00 | 20.99 | 21.48 | 1,276,568 | -0.31(-1.42%) |
Jun 25, 2015 | 22.72 | 23.08 | 21.54 | 21.79 | 214,784 | -0.69(-3.07%) |
Jun 24, 2015 | 23.07 | 23.50 | 22.41 | 22.48 | 174,189 | -0.72(-3.10%) |
Jun 23, 2015 | 22.50 | 23.34 | 22.86 | 23.20 | 162,318 | +0.34(+1.49%) |
Jun 22, 2015 | 22.52 | 23.40 | 22.12 | 22.86 | 153,921 | +0.74(+3.35%) |
Jun 19, 2015 | 23.75 | 23.99 | 22.00 | 22.12 | 723,594 | -1.74(-7.29%) |
Jun 18, 2015 | 24.05 | 25.06 | 23.77 | 23.86 | 200,503 | -0.11(-0.46%) |
Jun 17, 2015 | 23.84 | 24.23 | 23.50 | 23.97 | 237,531 | +0.33(+1.40%) |
Jun 16, 2015 | 23.70 | 24.33 | 23.49 | 23.64 | 102,046 | -0.06(-0.25%) |
Jun 15, 2015 | 23.67 | 24.29 | 22.60 | 23.70 | 498,811 | +0.04(+0.17%) |
Jun 12, 2015 | 24.54 | 24.54 | 23.15 | 23.66 | 359,105 | -0.92(-3.74%) |
Jun 11, 2015 | 24.38 | 24.92 | 24.32 | 24.58 | 221,715 | -0.17(-0.69%) |
Jun 10, 2015 | 24.49 | 25.20 | 24.40 | 24.75 | 260,313 | +0.28(+1.14%) |
Jun 09, 2015 | 24.50 | 24.71 | 24.27 | 24.47 | 176,079 | -0.01(-0.04%) |
Jun 08, 2015 | 24.59 | 24.74 | 24.23 | 24.48 | 89,320 | -0.10(-0.41%) |
Jun 05, 2015 | 24.08 | 24.72 | 23.89 | 24.58 | 119,742 | +0.52(+2.16%) |
Jun 04, 2015 | 24.22 | 24.37 | 23.50 | 24.06 | 100,463 | -0.24(-0.99%) |
Jun 03, 2015 | 23.49 | 24.35 | 23.25 | 24.30 | 176,098 | +0.82(+3.49%) |
Jun 02, 2015 | 23.52 | 23.82 | 23.01 | 23.48 | 270,540 | -0.48(-2.00%) |
Jun 01, 2015 | 24.69 | 24.74 | 23.71 | 23.96 | 161,013 | -0.56(-2.28%) |
May 29, 2015 | 23.61 | 24.83 | 22.90 | 24.52 | 191,340 | +0.19(+0.78%) |
May 28, 2015 | 24.35 | 24.86 | 23.37 | 24.33 | 282,377 | -0.13(-0.53%) |
May 27, 2015 | 24.23 | 25.10 | 24.11 | 24.46 | 385,290 | +0.00(+0.00%) |
May 26, 2015 | 24.67 | 25.21 | 23.81 | 24.46 | 195,919 | -0.40(-1.61%) |
May 22, 2015 | 25.00 | 24.86 | 24.86 | 24.86 | 1,621,900 | -6.19(-19.94%) |
May 21, 2015 | 31.78 | 31.98 | 30.36 | 31.05 | 503,419 | -0.60(-1.90%) |
May 20, 2015 | 33.28 | 33.28 | 31.26 | 31.65 | 173,236 | -1.39(-4.21%) |
May 19, 2015 | 32.06 | 33.25 | 31.62 | 33.04 | 167,866 | +1.15(+3.61%) |
May 18, 2015 | 31.43 | 32.45 | 30.96 | 31.89 | 133,291 | +0.30(+0.95%) |
May 15, 2015 | 31.91 | 31.94 | 30.64 | 31.59 | 54,624 | -0.36(-1.13%) |
May 14, 2015 | 30.00 | 32.24 | 28.70 | 31.95 | 338,807 | +2.03(+6.78%) |
May 13, 2015 | 30.09 | 30.86 | 29.48 | 29.92 | 259,782 | -0.33(-1.09%) |
May 12, 2015 | 30.40 | 30.72 | 29.30 | 30.25 | 96,118 | -0.26(-0.85%) |
May 11, 2015 | 29.85 | 30.79 | 29.49 | 30.51 | 134,295 | +0.58(+1.94%) |
May 08, 2015 | 28.34 | 30.02 | 28.02 | 29.93 | 89,774 | +1.92(+6.85%) |
May 07, 2015 | 27.40 | 28.23 | 26.67 | 28.01 | 190,510 | +0.67(+2.45%) |
May 06, 2015 | 27.20 | 28.58 | 26.80 | 27.34 | 158,888 | +0.17(+0.63%) |
May 05, 2015 | 29.30 | 31.00 | 27.04 | 27.17 | 141,365 | -2.14(-7.30%) |
May 04, 2015 | 27.94 | 29.38 | 27.94 | 29.31 | 171,998 | +1.40(+5.02%) |