Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.71 | 19.87 | 19.50 | 19.73 | 176,542 | +0.05(+0.26%) |
Jul 30, 2015 | 19.62 | 19.77 | 19.53 | 19.68 | 96,545 | -0.03(-0.13%) |
Jul 29, 2015 | 19.81 | 19.96 | 19.66 | 19.71 | 117,303 | -0.11(-0.55%) |
Jul 28, 2015 | 19.87 | 19.90 | 19.65 | 19.81 | 175,655 | +0.04(+0.19%) |
Jul 27, 2015 | 19.74 | 19.90 | 19.58 | 19.78 | 195,248 | -0.06(-0.32%) |
Jul 24, 2015 | 19.97 | 20.14 | 19.53 | 19.84 | 340,973 | -0.22(-1.11%) |
Jul 23, 2015 | 19.99 | 20.17 | 19.95 | 20.06 | 327,346 | -0.06(-0.29%) |
Jul 22, 2015 | 20.41 | 20.57 | 19.97 | 20.12 | 262,598 | -0.36(-1.75%) |
Jul 21, 2015 | 21.01 | 21.24 | 20.42 | 20.48 | 205,195 | -0.58(-2.76%) |
Jul 20, 2015 | 21.55 | 21.61 | 20.98 | 21.06 | 185,299 | -0.50(-2.31%) |
Jul 17, 2015 | 21.70 | 21.82 | 21.45 | 21.56 | 493,225 | -0.13(-0.62%) |
Jul 16, 2015 | 22.44 | 22.44 | 21.28 | 21.69 | 357,395 | -0.27(-1.25%) |
Jul 15, 2015 | 21.81 | 22.07 | 21.71 | 21.96 | 277,980 | +0.13(+0.61%) |
Jul 14, 2015 | 21.76 | 21.99 | 21.70 | 21.83 | 213,599 | +0.09(+0.41%) |
Jul 13, 2015 | 21.66 | 21.86 | 21.63 | 21.74 | 258,120 | +0.22(+1.01%) |
Jul 10, 2015 | 21.28 | 21.56 | 21.13 | 21.52 | 199,788 | +0.34(+1.63%) |
Jul 09, 2015 | 21.35 | 21.38 | 21.03 | 21.18 | 272,533 | -0.01(-0.06%) |
Jul 08, 2015 | 21.89 | 21.93 | 21.14 | 21.19 | 345,011 | -0.99(-4.46%) |
Jul 07, 2015 | 21.92 | 22.24 | 21.74 | 22.18 | 218,949 | +0.22(+1.02%) |
Jul 06, 2015 | 21.74 | 22.12 | 21.70 | 21.96 | 341,106 | -0.02(-0.09%) |
Jul 02, 2015 | 21.93 | 21.98 | 21.98 | 21.98 | 339,480 | +0.15(+0.70%) |
Jul 01, 2015 | 21.81 | 22.16 | 21.48 | 21.82 | 213,104 | +0.07(+0.32%) |
Jun 30, 2015 | 22.04 | 22.04 | 21.66 | 21.75 | 244,889 | -0.04(-0.18%) |
Jun 29, 2015 | 22.21 | 22.28 | 21.72 | 21.79 | 224,374 | -0.68(-3.04%) |
Jun 26, 2015 | 22.75 | 22.85 | 22.24 | 22.48 | 225,288 | -0.26(-1.15%) |
Jun 25, 2015 | 23.05 | 23.16 | 22.56 | 22.74 | 314,055 | -0.31(-1.33%) |
Jun 24, 2015 | 23.00 | 23.06 | 22.85 | 23.04 | 158,397 | -0.04(-0.17%) |
Jun 23, 2015 | 23.03 | 23.15 | 22.85 | 23.08 | 185,575 | +0.01(+0.06%) |
Jun 22, 2015 | 23.18 | 23.25 | 23.04 | 23.07 | 134,435 | +0.01(+0.06%) |
Jun 19, 2015 | 22.60 | 23.14 | 22.25 | 23.06 | 602,950 | +0.51(+2.26%) |
Jun 18, 2015 | 22.22 | 22.60 | 22.12 | 22.55 | 182,103 | +0.35(+1.58%) |
Jun 17, 2015 | 22.65 | 22.66 | 22.18 | 22.19 | 183,341 | -0.38(-1.67%) |
Jun 16, 2015 | 22.37 | 22.71 | 22.26 | 22.57 | 127,634 | +0.13(+0.57%) |
Jun 15, 2015 | 22.22 | 22.58 | 22.09 | 22.44 | 175,166 | +0.03(+0.11%) |
Jun 12, 2015 | 22.76 | 22.82 | 22.32 | 22.42 | 251,338 | -0.42(-1.84%) |
Jun 11, 2015 | 23.07 | 23.08 | 22.83 | 22.84 | 115,819 | -0.21(-0.91%) |
Jun 10, 2015 | 22.95 | 23.30 | 22.81 | 23.05 | 183,952 | +0.15(+0.67%) |
Jun 09, 2015 | 23.18 | 23.45 | 22.81 | 22.90 | 80,945 | -0.38(-1.62%) |
Jun 08, 2015 | 23.39 | 23.53 | 23.03 | 23.27 | 97,717 | -0.12(-0.52%) |
Jun 05, 2015 | 23.06 | 23.49 | 22.86 | 23.39 | 122,137 | +0.24(+1.05%) |
Jun 04, 2015 | 23.43 | 23.51 | 23.02 | 23.15 | 150,026 | -0.37(-1.57%) |
Jun 03, 2015 | 23.59 | 23.77 | 23.50 | 23.52 | 114,350 | -0.03(-0.14%) |
Jun 02, 2015 | 23.87 | 24.03 | 23.53 | 23.55 | 97,468 | -0.42(-1.76%) |
Jun 01, 2015 | 24.04 | 24.19 | 23.37 | 23.98 | 131,018 | +0.04(+0.16%) |
May 29, 2015 | 23.99 | 24.38 | 23.84 | 23.94 | 149,554 | -0.04(-0.19%) |
May 28, 2015 | 23.85 | 24.03 | 23.71 | 23.98 | 87,369 | +0.03(+0.11%) |
May 27, 2015 | 23.38 | 23.98 | 23.34 | 23.96 | 203,665 | +0.60(+2.55%) |
May 26, 2015 | 23.62 | 23.67 | 23.25 | 23.36 | 125,811 | -0.26(-1.10%) |
May 22, 2015 | 23.75 | 23.62 | 23.62 | 23.62 | 75,223 | -0.24(-1.01%) |
May 21, 2015 | 23.73 | 23.91 | 23.63 | 23.86 | 110,748 | +0.16(+0.70%) |
May 20, 2015 | 23.66 | 23.78 | 23.42 | 23.70 | 162,544 | +0.06(+0.27%) |
May 19, 2015 | 23.84 | 23.93 | 23.56 | 23.63 | 104,548 | -0.21(-0.88%) |
May 18, 2015 | 23.80 | 24.01 | 23.67 | 23.84 | 138,255 | +0.03(+0.13%) |
May 15, 2015 | 24.08 | 24.08 | 23.66 | 23.81 | 277,895 | -0.29(-1.21%) |
May 14, 2015 | 23.79 | 24.14 | 23.63 | 24.10 | 176,792 | +0.42(+1.77%) |
May 13, 2015 | 23.88 | 24.27 | 23.64 | 23.68 | 136,313 | -0.23(-0.98%) |
May 12, 2015 | 23.79 | 24.06 | 23.27 | 23.92 | 184,952 | -0.15(-0.61%) |
May 11, 2015 | 24.24 | 24.44 | 23.94 | 24.06 | 181,112 | -0.22(-0.89%) |
May 08, 2015 | 23.99 | 24.41 | 23.92 | 24.28 | 222,806 | +0.42(+1.75%) |
May 07, 2015 | 23.70 | 24.02 | 23.64 | 23.86 | 106,689 | +0.08(+0.35%) |
May 06, 2015 | 23.74 | 23.94 | 23.46 | 23.78 | 94,046 | +0.06(+0.24%) |
May 05, 2015 | 24.17 | 24.25 | 23.58 | 23.72 | 139,173 | -0.46(-1.91%) |
May 04, 2015 | 24.17 | 24.41 | 23.98 | 24.18 | 118,809 | +0.05(+0.21%) |