Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.85 | 25.44 | 24.80 | 25.08 | 117,195 | +0.24(+0.97%) |
Jul 30, 2015 | 24.50 | 24.87 | 24.28 | 24.84 | 120,201 | +0.13(+0.53%) |
Jul 29, 2015 | 24.34 | 24.79 | 23.98 | 24.71 | 159,024 | +0.44(+1.81%) |
Jul 28, 2015 | 24.42 | 24.51 | 23.60 | 24.27 | 147,065 | +0.12(+0.50%) |
Jul 27, 2015 | 23.88 | 24.23 | 23.57 | 24.15 | 146,491 | +0.18(+0.75%) |
Jul 24, 2015 | 24.34 | 24.39 | 23.43 | 23.97 | 248,570 | -0.34(-1.40%) |
Jul 23, 2015 | 25.05 | 25.48 | 24.10 | 24.31 | 186,182 | -0.56(-2.25%) |
Jul 22, 2015 | 24.01 | 24.99 | 23.99 | 24.87 | 173,438 | +0.81(+3.37%) |
Jul 21, 2015 | 24.47 | 24.47 | 23.80 | 24.06 | 126,004 | -0.30(-1.23%) |
Jul 20, 2015 | 24.67 | 24.67 | 24.08 | 24.36 | 145,290 | -0.35(-1.42%) |
Jul 17, 2015 | 25.08 | 25.22 | 24.68 | 24.71 | 126,451 | -0.26(-1.04%) |
Jul 16, 2015 | 25.00 | 25.14 | 24.75 | 24.97 | 103,920 | +0.06(+0.24%) |
Jul 15, 2015 | 25.32 | 25.46 | 24.76 | 24.91 | 81,733 | -0.43(-1.70%) |
Jul 14, 2015 | 25.33 | 25.41 | 25.13 | 25.34 | 69,041 | +0.06(+0.24%) |
Jul 13, 2015 | 25.19 | 25.39 | 25.13 | 25.28 | 75,277 | +0.16(+0.64%) |
Jul 10, 2015 | 24.80 | 25.21 | 24.68 | 25.12 | 78,346 | +0.45(+1.82%) |
Jul 09, 2015 | 24.82 | 24.93 | 24.56 | 24.67 | 138,743 | +0.13(+0.53%) |
Jul 08, 2015 | 24.73 | 24.98 | 24.42 | 24.54 | 178,174 | -0.30(-1.21%) |
Jul 07, 2015 | 24.45 | 24.87 | 24.06 | 24.84 | 123,342 | +0.31(+1.26%) |
Jul 06, 2015 | 24.46 | 24.91 | 24.25 | 24.53 | 73,867 | -0.02(-0.08%) |
Jul 02, 2015 | 24.82 | 24.55 | 24.55 | 24.55 | 71,800 | -0.23(-0.93%) |
Jul 01, 2015 | 24.85 | 24.97 | 24.33 | 24.78 | 205,172 | +0.11(+0.45%) |
Jun 30, 2015 | 24.91 | 25.22 | 24.54 | 24.67 | 100,521 | -0.10(-0.40%) |
Jun 29, 2015 | 25.29 | 25.61 | 24.73 | 24.77 | 108,353 | -0.75(-2.94%) |
Jun 26, 2015 | 25.36 | 25.60 | 25.11 | 25.52 | 250,747 | +0.19(+0.75%) |
Jun 25, 2015 | 25.38 | 25.47 | 25.18 | 25.33 | 163,288 | +0.09(+0.36%) |
Jun 24, 2015 | 25.14 | 25.52 | 25.10 | 25.24 | 198,754 | +0.27(+1.08%) |
Jun 23, 2015 | 24.91 | 25.00 | 24.86 | 24.97 | 100,495 | +0.14(+0.56%) |
Jun 22, 2015 | 24.63 | 24.97 | 24.63 | 24.83 | 127,314 | +0.38(+1.55%) |
Jun 19, 2015 | 24.41 | 24.85 | 24.36 | 24.45 | 330,328 | +0.20(+0.82%) |
Jun 18, 2015 | 23.97 | 24.42 | 23.97 | 24.25 | 132,970 | +0.41(+1.72%) |
Jun 17, 2015 | 24.03 | 24.20 | 23.60 | 23.84 | 73,738 | -0.19(-0.79%) |
Jun 16, 2015 | 24.07 | 24.21 | 23.75 | 24.03 | 400,862 | -0.03(-0.12%) |
Jun 15, 2015 | 24.07 | 24.43 | 23.94 | 24.06 | 135,005 | +0.00(+0.00%) |
Jun 12, 2015 | 23.60 | 24.12 | 23.44 | 24.06 | 100,860 | +0.38(+1.60%) |
Jun 11, 2015 | 23.47 | 24.04 | 23.47 | 23.68 | 168,308 | +0.18(+0.77%) |
Jun 10, 2015 | 23.12 | 23.63 | 22.96 | 23.50 | 107,382 | +0.53(+2.31%) |
Jun 09, 2015 | 23.19 | 23.19 | 22.64 | 22.97 | 105,794 | -0.30(-1.29%) |
Jun 08, 2015 | 23.36 | 23.45 | 23.14 | 23.27 | 94,939 | -0.18(-0.77%) |
Jun 05, 2015 | 22.89 | 23.45 | 22.72 | 23.45 | 125,341 | +0.48(+2.09%) |
Jun 04, 2015 | 23.29 | 23.44 | 22.81 | 22.97 | 66,338 | -0.47(-2.01%) |
Jun 03, 2015 | 23.29 | 23.50 | 23.21 | 23.44 | 140,663 | +0.24(+1.03%) |
Jun 02, 2015 | 23.14 | 23.35 | 23.07 | 23.20 | 71,393 | -0.08(-0.34%) |
Jun 01, 2015 | 23.66 | 23.66 | 22.97 | 23.28 | 132,487 | +0.01(+0.04%) |
May 29, 2015 | 23.54 | 23.61 | 23.19 | 23.27 | 177,696 | -0.36(-1.52%) |
May 28, 2015 | 23.29 | 23.85 | 23.25 | 23.63 | 158,780 | +0.32(+1.37%) |
May 27, 2015 | 23.63 | 23.50 | 23.13 | 23.31 | 164,209 | -0.19(-0.81%) |
May 26, 2015 | 23.62 | 23.79 | 23.21 | 23.50 | 144,107 | -0.17(-0.72%) |
May 22, 2015 | 23.74 | 23.67 | 23.67 | 23.67 | 191,700 | -0.14(-0.59%) |
May 21, 2015 | 23.87 | 24.06 | 23.76 | 23.81 | 104,393 | -0.06(-0.25%) |
May 20, 2015 | 23.73 | 24.00 | 23.47 | 23.87 | 209,339 | +0.17(+0.72%) |
May 19, 2015 | 23.90 | 24.20 | 23.47 | 23.70 | 305,081 | -0.04(-0.17%) |
May 18, 2015 | 23.48 | 23.84 | 23.37 | 23.74 | 230,042 | +0.18(+0.76%) |
May 15, 2015 | 23.18 | 23.65 | 22.86 | 23.56 | 138,789 | +0.37(+1.60%) |
May 14, 2015 | 22.87 | 23.23 | 22.70 | 23.19 | 176,258 | +0.50(+2.20%) |
May 13, 2015 | 22.90 | 23.02 | 22.63 | 22.69 | 118,403 | -0.10(-0.44%) |
May 12, 2015 | 22.85 | 22.92 | 22.35 | 22.79 | 129,858 | -0.08(-0.35%) |
May 11, 2015 | 23.08 | 23.14 | 22.86 | 22.87 | 176,513 | -0.14(-0.61%) |
May 08, 2015 | 23.10 | 23.53 | 22.86 | 23.01 | 197,672 | +0.12(+0.52%) |
May 07, 2015 | 22.70 | 23.12 | 22.59 | 22.89 | 259,553 | +0.19(+0.84%) |
May 06, 2015 | 22.76 | 22.82 | 22.20 | 22.70 | 148,674 | -0.07(-0.31%) |
May 05, 2015 | 22.79 | 23.12 | 22.49 | 22.77 | 189,333 | -0.01(-0.04%) |
May 04, 2015 | 22.91 | 23.86 | 22.56 | 22.78 | 379,375 | -0.05(-0.22%) |