Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.55 | 19.71 | 19.34 | 19.57 | 177,980 | +0.05(+0.26%) |
Jul 30, 2015 | 19.46 | 19.61 | 19.38 | 19.52 | 97,332 | -0.03(-0.13%) |
Jul 29, 2015 | 19.65 | 19.80 | 19.50 | 19.55 | 118,258 | -0.11(-0.55%) |
Jul 28, 2015 | 19.71 | 19.74 | 19.50 | 19.65 | 177,086 | +0.04(+0.19%) |
Jul 27, 2015 | 19.58 | 19.74 | 19.43 | 19.62 | 196,839 | -0.06(-0.32%) |
Jul 24, 2015 | 19.81 | 19.98 | 19.38 | 19.68 | 343,750 | -0.22(-1.11%) |
Jul 23, 2015 | 19.82 | 20.01 | 19.79 | 19.90 | 330,013 | -0.06(-0.29%) |
Jul 22, 2015 | 20.25 | 20.40 | 19.81 | 19.96 | 264,736 | -0.35(-1.75%) |
Jul 21, 2015 | 20.84 | 21.07 | 20.26 | 20.31 | 206,866 | -0.58(-2.76%) |
Jul 20, 2015 | 21.38 | 21.44 | 20.81 | 20.89 | 186,808 | -0.49(-2.31%) |
Jul 17, 2015 | 21.52 | 21.65 | 21.27 | 21.38 | 497,242 | -0.13(-0.62%) |
Jul 16, 2015 | 22.26 | 22.26 | 21.10 | 21.52 | 360,306 | -0.27(-1.25%) |
Jul 15, 2015 | 21.64 | 21.89 | 21.53 | 21.79 | 280,244 | +0.13(+0.61%) |
Jul 14, 2015 | 21.58 | 21.81 | 21.53 | 21.65 | 215,339 | +0.09(+0.41%) |
Jul 13, 2015 | 21.48 | 21.69 | 21.45 | 21.57 | 260,223 | +0.22(+1.01%) |
Jul 10, 2015 | 21.10 | 21.39 | 20.96 | 21.35 | 201,416 | +0.34(+1.63%) |
Jul 09, 2015 | 21.18 | 21.21 | 20.86 | 21.01 | 274,753 | -0.01(-0.06%) |
Jul 08, 2015 | 21.71 | 21.76 | 20.97 | 21.02 | 347,821 | -0.98(-4.46%) |
Jul 07, 2015 | 21.74 | 22.06 | 21.56 | 22.00 | 220,733 | +0.22(+1.02%) |
Jul 06, 2015 | 21.57 | 21.94 | 21.53 | 21.78 | 343,884 | -0.02(-0.09%) |
Jul 02, 2015 | 21.76 | 21.80 | 21.80 | 21.80 | 342,245 | +0.15(+0.70%) |
Jul 01, 2015 | 21.64 | 21.98 | 21.31 | 21.65 | 214,840 | +0.07(+0.32%) |
Jun 30, 2015 | 21.86 | 21.86 | 21.49 | 21.58 | 246,884 | -0.04(-0.18%) |
Jun 29, 2015 | 22.03 | 22.10 | 21.55 | 21.62 | 226,202 | -0.68(-3.04%) |
Jun 26, 2015 | 22.57 | 22.67 | 22.06 | 22.29 | 227,123 | -0.26(-1.15%) |
Jun 25, 2015 | 22.86 | 22.97 | 22.38 | 22.55 | 316,613 | -0.30(-1.33%) |
Jun 24, 2015 | 22.81 | 22.88 | 22.66 | 22.86 | 159,688 | -0.04(-0.17%) |
Jun 23, 2015 | 22.84 | 22.96 | 22.67 | 22.90 | 187,086 | +0.01(+0.06%) |
Jun 22, 2015 | 22.99 | 23.07 | 22.86 | 22.88 | 135,530 | +0.01(+0.06%) |
Jun 19, 2015 | 22.42 | 22.96 | 22.07 | 22.87 | 607,861 | +0.51(+2.27%) |
Jun 18, 2015 | 22.04 | 22.41 | 21.94 | 22.36 | 183,586 | +0.35(+1.58%) |
Jun 17, 2015 | 22.46 | 22.48 | 22.00 | 22.02 | 184,834 | -0.37(-1.67%) |
Jun 16, 2015 | 22.19 | 22.53 | 22.09 | 22.39 | 128,674 | +0.13(+0.57%) |
Jun 15, 2015 | 22.04 | 22.40 | 21.91 | 22.26 | 176,593 | +0.03(+0.11%) |
Jun 12, 2015 | 22.57 | 22.64 | 22.14 | 22.24 | 253,386 | -0.42(-1.84%) |
Jun 11, 2015 | 22.88 | 22.90 | 22.64 | 22.65 | 116,762 | -0.21(-0.91%) |
Jun 10, 2015 | 22.76 | 23.11 | 22.62 | 22.86 | 185,450 | +0.15(+0.67%) |
Jun 09, 2015 | 22.99 | 23.26 | 22.63 | 22.71 | 81,605 | -0.37(-1.62%) |
Jun 08, 2015 | 23.21 | 23.34 | 22.84 | 23.09 | 98,513 | -0.12(-0.52%) |
Jun 05, 2015 | 22.88 | 23.30 | 22.68 | 23.21 | 123,132 | +0.24(+1.05%) |
Jun 04, 2015 | 23.24 | 23.32 | 22.83 | 22.97 | 151,248 | -0.37(-1.57%) |
Jun 03, 2015 | 23.40 | 23.57 | 23.31 | 23.33 | 115,281 | -0.03(-0.14%) |
Jun 02, 2015 | 23.67 | 23.84 | 23.34 | 23.36 | 98,262 | -0.42(-1.76%) |
Jun 01, 2015 | 23.85 | 23.99 | 23.18 | 23.78 | 132,085 | +0.04(+0.16%) |
May 29, 2015 | 23.80 | 24.19 | 23.64 | 23.74 | 150,772 | -0.04(-0.19%) |
May 28, 2015 | 23.66 | 23.83 | 23.52 | 23.79 | 88,081 | +0.03(+0.11%) |
May 27, 2015 | 23.19 | 23.79 | 23.15 | 23.76 | 205,323 | +0.59(+2.55%) |
May 26, 2015 | 23.43 | 23.48 | 23.06 | 23.17 | 126,835 | -0.26(-1.10%) |
May 22, 2015 | 23.56 | 23.43 | 23.43 | 23.43 | 75,836 | -0.24(-1.01%) |
May 21, 2015 | 23.54 | 23.72 | 23.44 | 23.67 | 111,651 | +0.16(+0.70%) |
May 20, 2015 | 23.47 | 23.59 | 23.23 | 23.51 | 163,868 | +0.06(+0.27%) |
May 19, 2015 | 23.64 | 23.73 | 23.37 | 23.44 | 105,399 | -0.21(-0.88%) |
May 18, 2015 | 23.61 | 23.82 | 23.48 | 23.65 | 139,381 | +0.03(+0.13%) |
May 15, 2015 | 23.88 | 23.88 | 23.47 | 23.62 | 280,158 | -0.29(-1.21%) |
May 14, 2015 | 23.59 | 23.95 | 23.44 | 23.91 | 178,232 | +0.42(+1.77%) |
May 13, 2015 | 23.69 | 24.08 | 23.45 | 23.49 | 137,424 | -0.23(-0.98%) |
May 12, 2015 | 23.60 | 23.86 | 23.08 | 23.73 | 186,458 | -0.14(-0.61%) |
May 11, 2015 | 24.05 | 24.24 | 23.75 | 23.87 | 182,587 | -0.21(-0.89%) |
May 08, 2015 | 23.79 | 24.22 | 23.73 | 24.08 | 224,621 | +0.42(+1.75%) |
May 07, 2015 | 23.51 | 23.83 | 23.45 | 23.67 | 107,558 | +0.08(+0.35%) |
May 06, 2015 | 23.55 | 23.74 | 23.27 | 23.59 | 94,812 | +0.06(+0.24%) |
May 05, 2015 | 23.97 | 24.06 | 23.39 | 23.53 | 140,306 | -0.46(-1.91%) |
May 04, 2015 | 23.97 | 24.22 | 23.79 | 23.99 | 119,776 | +0.05(+0.21%) |