Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.52 | 22.11 | 21.51 | 21.84 | 204,754 | +0.33(+1.55%) |
Jul 30, 2015 | 22.34 | 22.34 | 20.40 | 21.51 | 102,973 | -2.66(-11.02%) |
Jul 29, 2015 | 23.51 | 24.34 | 23.47 | 24.17 | 45,670 | +0.69(+2.92%) |
Jul 28, 2015 | 24.11 | 24.11 | 23.49 | 23.49 | 32,941 | -0.58(-2.40%) |
Jul 27, 2015 | 23.52 | 24.19 | 23.52 | 24.06 | 33,410 | +0.26(+1.10%) |
Jul 24, 2015 | 23.65 | 23.89 | 23.37 | 23.80 | 55,475 | +0.06(+0.27%) |
Jul 23, 2015 | 24.35 | 24.53 | 23.60 | 23.74 | 48,171 | -0.64(-2.63%) |
Jul 22, 2015 | 24.41 | 24.61 | 24.25 | 24.38 | 28,539 | -0.03(-0.11%) |
Jul 21, 2015 | 24.21 | 24.53 | 24.21 | 24.41 | 18,546 | +0.08(+0.33%) |
Jul 20, 2015 | 24.71 | 24.71 | 24.11 | 24.33 | 42,772 | -0.15(-0.63%) |
Jul 17, 2015 | 24.54 | 24.71 | 24.29 | 24.48 | 52,234 | -0.02(-0.07%) |
Jul 16, 2015 | 24.04 | 24.60 | 24.04 | 24.50 | 59,978 | +0.46(+1.91%) |
Jul 15, 2015 | 23.87 | 24.08 | 23.69 | 24.04 | 49,473 | +0.20(+0.83%) |
Jul 14, 2015 | 23.45 | 23.92 | 23.45 | 23.84 | 37,851 | +0.23(+0.96%) |
Jul 13, 2015 | 23.41 | 23.92 | 23.40 | 23.61 | 88,344 | +0.43(+1.87%) |
Jul 10, 2015 | 22.84 | 23.23 | 22.84 | 23.18 | 87,573 | +0.66(+2.93%) |
Jul 09, 2015 | 23.05 | 23.05 | 22.28 | 22.52 | 50,043 | -0.18(-0.80%) |
Jul 08, 2015 | 22.74 | 22.94 | 22.30 | 22.70 | 50,414 | -0.21(-0.91%) |
Jul 07, 2015 | 23.29 | 23.37 | 22.76 | 22.91 | 67,581 | -0.05(-0.24%) |
Jul 06, 2015 | 22.54 | 23.10 | 22.54 | 22.96 | 39,626 | +0.16(+0.71%) |
Jul 02, 2015 | 22.19 | 22.80 | 22.80 | 22.80 | 74,558 | +0.61(+2.77%) |
Jul 01, 2015 | 21.72 | 22.23 | 21.66 | 22.19 | 39,893 | +0.57(+2.63%) |
Jun 30, 2015 | 21.31 | 21.97 | 21.00 | 21.62 | 117,551 | +0.44(+2.09%) |
Jun 29, 2015 | 21.27 | 21.41 | 20.99 | 21.18 | 52,516 | -0.21(-0.97%) |
Jun 26, 2015 | 21.05 | 21.62 | 20.74 | 21.38 | 160,999 | +0.41(+1.94%) |
Jun 25, 2015 | 21.13 | 21.39 | 20.92 | 20.98 | 52,589 | +0.02(+0.09%) |
Jun 24, 2015 | 21.24 | 21.46 | 20.84 | 20.96 | 53,842 | -0.43(-2.02%) |
Jun 23, 2015 | 20.99 | 21.40 | 20.99 | 21.39 | 24,370 | +0.28(+1.33%) |
Jun 22, 2015 | 20.94 | 21.15 | 20.72 | 21.11 | 26,040 | +0.36(+1.74%) |
Jun 19, 2015 | 20.53 | 21.09 | 20.39 | 20.75 | 55,213 | +0.28(+1.37%) |
Jun 18, 2015 | 20.06 | 20.51 | 20.06 | 20.47 | 43,781 | +0.42(+2.12%) |
Jun 17, 2015 | 20.20 | 20.29 | 19.96 | 20.05 | 25,314 | -0.11(-0.54%) |
Jun 16, 2015 | 19.86 | 20.23 | 19.74 | 20.16 | 29,747 | +0.16(+0.81%) |
Jun 15, 2015 | 20.23 | 20.30 | 19.80 | 19.99 | 43,072 | -0.47(-2.29%) |
Jun 12, 2015 | 20.44 | 20.83 | 20.34 | 20.46 | 48,444 | -0.16(-0.79%) |
Jun 11, 2015 | 20.25 | 20.74 | 20.25 | 20.63 | 19,783 | +0.29(+1.42%) |
Jun 10, 2015 | 19.70 | 20.42 | 19.70 | 20.34 | 32,603 | +0.85(+4.35%) |
Jun 09, 2015 | 19.28 | 19.61 | 19.15 | 19.49 | 34,376 | +0.15(+0.79%) |
Jun 08, 2015 | 19.01 | 19.55 | 18.86 | 19.33 | 34,882 | +0.35(+1.85%) |
Jun 05, 2015 | 19.01 | 19.21 | 18.63 | 18.98 | 55,266 | +0.04(+0.19%) |
Jun 04, 2015 | 18.96 | 19.32 | 18.94 | 18.95 | 52,626 | -0.23(-1.22%) |
Jun 03, 2015 | 19.40 | 19.40 | 19.09 | 19.18 | 50,231 | +0.01(+0.05%) |
Jun 02, 2015 | 19.07 | 19.30 | 18.92 | 19.17 | 51,992 | -0.03(-0.14%) |
Jun 01, 2015 | 19.27 | 19.36 | 18.54 | 19.20 | 40,546 | +0.11(+0.57%) |
May 29, 2015 | 19.07 | 19.36 | 18.62 | 19.09 | 45,362 | +0.04(+0.24%) |
May 28, 2015 | 18.92 | 19.23 | 18.89 | 19.05 | 26,670 | +0.18(+0.95%) |
May 27, 2015 | 18.81 | 19.20 | 18.81 | 18.87 | 45,731 | +0.04(+0.19%) |
May 26, 2015 | 19.26 | 19.32 | 18.83 | 18.83 | 58,076 | -0.51(-2.65%) |
May 22, 2015 | 20.01 | 19.34 | 19.34 | 19.34 | 18,253 | -0.67(-3.37%) |
May 21, 2015 | 20.22 | 20.30 | 20.02 | 20.02 | 14,015 | -0.29(-1.42%) |
May 20, 2015 | 20.28 | 20.41 | 20.10 | 20.30 | 19,222 | +0.02(+0.09%) |
May 19, 2015 | 20.58 | 20.58 | 20.20 | 20.29 | 19,716 | -0.21(-1.01%) |
May 18, 2015 | 20.15 | 20.63 | 19.97 | 20.49 | 29,863 | +0.17(+0.84%) |
May 15, 2015 | 20.50 | 20.74 | 20.19 | 20.32 | 30,974 | -0.28(-1.35%) |
May 14, 2015 | 20.36 | 20.80 | 20.32 | 20.60 | 22,347 | +0.30(+1.46%) |
May 13, 2015 | 20.66 | 20.66 | 20.26 | 20.30 | 17,192 | -0.31(-1.48%) |
May 12, 2015 | 20.79 | 21.07 | 20.45 | 20.61 | 26,702 | -0.30(-1.42%) |
May 11, 2015 | 20.83 | 21.05 | 20.75 | 20.91 | 25,339 | -0.01(-0.04%) |
May 08, 2015 | 20.99 | 21.38 | 20.84 | 20.92 | 25,545 | +0.24(+1.17%) |
May 07, 2015 | 20.74 | 21.15 | 20.65 | 20.67 | 18,326 | -0.17(-0.82%) |
May 06, 2015 | 21.01 | 21.01 | 20.56 | 20.84 | 39,184 | +0.05(+0.26%) |
May 05, 2015 | 21.09 | 21.42 | 20.61 | 20.79 | 40,593 | -0.45(-2.11%) |
May 04, 2015 | 21.38 | 21.74 | 21.21 | 21.24 | 41,610 | -0.04(-0.17%) |