Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.37 | 23.37 | 22.36 | 22.58 | 465,036 | -0.89(-3.81%) |
Jul 28, 2016 | 24.99 | 24.99 | 23.11 | 23.48 | 654,878 | -1.84(-7.26%) |
Jul 27, 2016 | 25.31 | 25.36 | 25.09 | 25.31 | 256,915 | +0.16(+0.63%) |
Jul 26, 2016 | 24.95 | 25.17 | 24.86 | 25.16 | 174,352 | +0.30(+1.21%) |
Jul 25, 2016 | 24.70 | 24.89 | 24.70 | 24.85 | 166,800 | +0.10(+0.42%) |
Jul 22, 2016 | 24.31 | 24.77 | 24.31 | 24.75 | 141,330 | +0.40(+1.63%) |
Jul 21, 2016 | 24.34 | 24.38 | 24.09 | 24.36 | 214,777 | -0.02(-0.06%) |
Jul 20, 2016 | 24.32 | 24.45 | 24.21 | 24.37 | 209,955 | +0.06(+0.23%) |
Jul 19, 2016 | 24.25 | 24.33 | 24.09 | 24.32 | 231,867 | -0.07(-0.29%) |
Jul 18, 2016 | 24.57 | 24.71 | 24.37 | 24.39 | 150,437 | -0.21(-0.84%) |
Jul 15, 2016 | 24.55 | 24.70 | 24.23 | 24.59 | 155,897 | +0.09(+0.36%) |
Jul 14, 2016 | 24.53 | 24.88 | 24.37 | 24.51 | 176,057 | -0.02(-0.10%) |
Jul 13, 2016 | 24.39 | 24.64 | 24.31 | 24.53 | 178,285 | +0.23(+0.94%) |
Jul 12, 2016 | 24.53 | 24.55 | 24.24 | 24.30 | 182,092 | -0.01(-0.03%) |
Jul 11, 2016 | 23.99 | 24.51 | 23.97 | 24.31 | 233,611 | +0.63(+2.68%) |
Jul 08, 2016 | 23.48 | 23.73 | 23.19 | 23.67 | 179,413 | +0.48(+2.08%) |
Jul 07, 2016 | 23.07 | 23.44 | 23.07 | 23.19 | 120,022 | +0.13(+0.58%) |
Jul 06, 2016 | 22.77 | 23.14 | 22.77 | 23.06 | 121,549 | +0.13(+0.59%) |
Jul 05, 2016 | 22.56 | 22.96 | 22.54 | 22.92 | 223,876 | +0.14(+0.63%) |
Jul 01, 2016 | 22.73 | 22.78 | 22.78 | 22.78 | 175,552 | -0.20(-0.86%) |
Jun 30, 2016 | 22.23 | 22.99 | 22.23 | 22.98 | 220,866 | +0.70(+3.13%) |
Jun 29, 2016 | 21.88 | 22.30 | 21.88 | 22.28 | 145,189 | +0.59(+2.70%) |
Jun 28, 2016 | 21.80 | 22.00 | 21.58 | 21.69 | 214,948 | +0.21(+0.96%) |
Jun 27, 2016 | 21.93 | 22.01 | 21.47 | 21.49 | 241,743 | -0.63(-2.83%) |
Jun 24, 2016 | 22.52 | 22.91 | 22.08 | 22.11 | 1,022,835 | -1.33(-5.67%) |
Jun 23, 2016 | 23.34 | 23.55 | 23.19 | 23.44 | 99,136 | +0.43(+1.86%) |
Jun 22, 2016 | 23.07 | 23.29 | 23.00 | 23.02 | 104,866 | -0.07(-0.31%) |
Jun 21, 2016 | 23.06 | 23.25 | 22.81 | 23.09 | 139,780 | +0.22(+0.97%) |
Jun 20, 2016 | 22.82 | 23.22 | 22.56 | 22.87 | 158,587 | +0.38(+1.69%) |
Jun 17, 2016 | 22.99 | 23.53 | 22.40 | 22.49 | 587,434 | -0.44(-1.90%) |
Jun 16, 2016 | 22.58 | 22.96 | 22.53 | 22.92 | 118,648 | +0.15(+0.66%) |
Jun 15, 2016 | 23.01 | 23.25 | 22.74 | 22.77 | 102,191 | -0.23(-1.00%) |
Jun 14, 2016 | 23.06 | 23.40 | 22.92 | 23.00 | 113,299 | -0.17(-0.72%) |
Jun 13, 2016 | 23.46 | 23.56 | 23.10 | 23.17 | 122,423 | -0.37(-1.58%) |
Jun 10, 2016 | 23.33 | 23.66 | 23.31 | 23.54 | 122,033 | -0.02(-0.07%) |
Jun 09, 2016 | 23.49 | 23.79 | 23.16 | 23.56 | 163,836 | -0.11(-0.47%) |
Jun 08, 2016 | 23.44 | 23.70 | 23.36 | 23.67 | 156,042 | +0.29(+1.25%) |
Jun 07, 2016 | 23.54 | 23.62 | 23.33 | 23.37 | 111,699 | -0.23(-0.97%) |
Jun 06, 2016 | 23.12 | 23.75 | 23.09 | 23.60 | 193,254 | +0.44(+1.91%) |
Jun 03, 2016 | 23.03 | 23.18 | 22.64 | 23.16 | 286,533 | +0.01(+0.03%) |
Jun 02, 2016 | 23.56 | 23.61 | 23.03 | 23.15 | 347,561 | -0.51(-2.17%) |
Jun 01, 2016 | 23.52 | 23.69 | 23.22 | 23.67 | 439,822 | +0.03(+0.13%) |
May 31, 2016 | 23.74 | 24.01 | 23.58 | 23.63 | 276,897 | -0.01(-0.03%) |
May 27, 2016 | 24.01 | 23.64 | 23.64 | 23.64 | 334,686 | -0.29(-1.19%) |
May 26, 2016 | 23.90 | 24.17 | 23.75 | 23.93 | 250,055 | +0.11(+0.47%) |
May 25, 2016 | 23.94 | 24.07 | 23.41 | 23.82 | 151,522 | -0.08(-0.33%) |
May 24, 2016 | 23.44 | 24.09 | 23.44 | 23.90 | 211,398 | +0.51(+2.20%) |
May 23, 2016 | 23.45 | 23.66 | 23.24 | 23.38 | 153,333 | -0.14(-0.61%) |
May 20, 2016 | 23.43 | 23.69 | 23.30 | 23.52 | 123,359 | +0.23(+0.99%) |
May 19, 2016 | 23.55 | 23.84 | 23.14 | 23.29 | 120,170 | -0.36(-1.54%) |
May 18, 2016 | 23.07 | 23.83 | 23.07 | 23.66 | 174,124 | +0.52(+2.26%) |
May 17, 2016 | 23.69 | 23.87 | 23.08 | 23.14 | 310,733 | -0.60(-2.53%) |
May 16, 2016 | 23.52 | 24.01 | 23.25 | 23.74 | 175,122 | +0.32(+1.39%) |
May 13, 2016 | 23.56 | 23.70 | 23.31 | 23.41 | 117,755 | -0.20(-0.84%) |
May 12, 2016 | 23.33 | 23.94 | 23.33 | 23.61 | 175,430 | +0.28(+1.19%) |
May 11, 2016 | 23.56 | 23.79 | 23.29 | 23.33 | 127,405 | -0.32(-1.34%) |
May 10, 2016 | 23.75 | 24.03 | 23.51 | 23.65 | 177,150 | +0.00(+0.00%) |
May 09, 2016 | 23.57 | 23.76 | 23.41 | 23.65 | 91,608 | +0.03(+0.13%) |
May 06, 2016 | 23.27 | 23.62 | 23.12 | 23.62 | 203,988 | +0.17(+0.74%) |
May 05, 2016 | 23.00 | 23.53 | 23.00 | 23.45 | 333,626 | +0.21(+0.88%) |
May 04, 2016 | 23.16 | 23.41 | 22.92 | 23.24 | 199,932 | -0.06(-0.24%) |
May 03, 2016 | 23.17 | 23.40 | 22.75 | 23.30 | 224,814 | -0.08(-0.34%) |