Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.38 | 26.71 | 26.22 | 26.61 | 34,131 | +0.21(+0.81%) |
Jul 28, 2016 | 26.15 | 26.48 | 26.14 | 26.40 | 22,083 | +0.17(+0.63%) |
Jul 27, 2016 | 26.52 | 26.52 | 26.07 | 26.23 | 87,980 | -0.23(-0.86%) |
Jul 26, 2016 | 26.26 | 26.46 | 26.14 | 26.46 | 35,070 | +0.30(+1.14%) |
Jul 25, 2016 | 26.27 | 26.34 | 26.10 | 26.16 | 57,395 | -0.18(-0.69%) |
Jul 22, 2016 | 26.02 | 26.41 | 25.94 | 26.35 | 32,012 | +0.34(+1.30%) |
Jul 21, 2016 | 26.21 | 26.37 | 25.91 | 26.01 | 32,234 | -0.26(-0.99%) |
Jul 20, 2016 | 26.13 | 26.35 | 25.92 | 26.27 | 32,428 | +0.25(+0.95%) |
Jul 19, 2016 | 26.07 | 26.07 | 25.83 | 26.02 | 46,026 | -0.08(-0.32%) |
Jul 18, 2016 | 26.00 | 26.21 | 26.00 | 26.10 | 235,443 | +0.03(+0.13%) |
Jul 15, 2016 | 26.26 | 26.27 | 25.95 | 26.07 | 44,370 | -0.01(-0.04%) |
Jul 14, 2016 | 26.37 | 26.37 | 26.07 | 26.08 | 60,143 | +0.10(+0.39%) |
Jul 13, 2016 | 26.22 | 26.25 | 25.91 | 25.98 | 64,125 | -0.12(-0.48%) |
Jul 12, 2016 | 25.89 | 26.23 | 25.85 | 26.10 | 121,717 | +0.54(+2.11%) |
Jul 11, 2016 | 25.47 | 25.67 | 25.47 | 25.56 | 67,336 | +0.28(+1.11%) |
Jul 08, 2016 | 24.85 | 25.32 | 24.37 | 25.28 | 81,597 | +0.91(+3.75%) |
Jul 07, 2016 | 24.39 | 24.70 | 24.21 | 24.37 | 65,195 | +0.09(+0.37%) |
Jul 06, 2016 | 23.85 | 24.31 | 23.75 | 24.28 | 143,938 | +0.22(+0.93%) |
Jul 05, 2016 | 24.45 | 24.50 | 23.77 | 24.06 | 107,928 | -0.60(-2.44%) |
Jul 01, 2016 | 24.60 | 24.66 | 24.66 | 24.66 | 118,321 | +0.13(+0.53%) |
Jun 30, 2016 | 23.68 | 24.53 | 23.58 | 24.53 | 226,782 | +0.88(+3.70%) |
Jun 29, 2016 | 23.32 | 23.67 | 23.26 | 23.65 | 130,212 | +0.88(+3.84%) |
Jun 28, 2016 | 22.38 | 22.85 | 22.32 | 22.77 | 112,577 | +0.80(+3.63%) |
Jun 27, 2016 | 22.78 | 22.85 | 21.72 | 21.98 | 315,250 | -1.27(-5.48%) |
Jun 24, 2016 | 23.26 | 24.13 | 23.09 | 23.25 | 230,532 | -2.08(-8.21%) |
Jun 23, 2016 | 24.85 | 25.33 | 24.85 | 25.33 | 89,216 | +0.92(+3.78%) |
Jun 22, 2016 | 24.62 | 24.83 | 24.41 | 24.41 | 21,432 | -0.14(-0.59%) |
Jun 21, 2016 | 24.59 | 24.62 | 24.37 | 24.55 | 38,732 | -0.01(-0.03%) |
Jun 20, 2016 | 24.71 | 24.91 | 24.53 | 24.56 | 1,126,584 | +0.51(+2.12%) |
Jun 17, 2016 | 23.96 | 24.22 | 23.84 | 24.05 | 27,784 | +0.09(+0.36%) |
Jun 16, 2016 | 23.75 | 24.02 | 23.41 | 23.96 | 55,079 | -0.09(-0.37%) |
Jun 15, 2016 | 24.12 | 24.37 | 24.02 | 24.05 | 45,174 | +0.07(+0.31%) |
Jun 14, 2016 | 24.00 | 24.11 | 23.78 | 23.98 | 46,816 | -0.13(-0.53%) |
Jun 13, 2016 | 24.57 | 24.68 | 24.08 | 24.10 | 65,078 | -0.56(-2.25%) |
Jun 10, 2016 | 24.95 | 24.98 | 24.56 | 24.66 | 151,980 | -0.76(-3.00%) |
Jun 09, 2016 | 25.33 | 25.44 | 25.14 | 25.42 | 36,513 | -0.08(-0.33%) |
Jun 08, 2016 | 25.37 | 25.59 | 25.37 | 25.51 | 51,701 | +0.22(+0.86%) |
Jun 07, 2016 | 25.17 | 25.43 | 25.12 | 25.29 | 33,599 | +0.18(+0.73%) |
Jun 06, 2016 | 24.83 | 25.21 | 24.77 | 25.10 | 47,825 | +0.43(+1.73%) |
Jun 03, 2016 | 24.87 | 24.87 | 24.41 | 24.68 | 426,180 | -0.25(-1.00%) |
Jun 02, 2016 | 24.55 | 24.92 | 24.43 | 24.92 | 115,331 | +0.29(+1.18%) |
Jun 01, 2016 | 24.19 | 24.66 | 24.13 | 24.63 | 33,298 | +0.19(+0.77%) |
May 31, 2016 | 24.55 | 24.61 | 24.30 | 24.45 | 105,424 | +0.00(+0.01%) |
May 27, 2016 | 24.10 | 24.44 | 24.44 | 24.44 | 42,614 | +0.40(+1.65%) |
May 26, 2016 | 24.09 | 24.22 | 23.98 | 24.05 | 79,698 | -0.00(-0.01%) |
May 25, 2016 | 23.93 | 24.10 | 23.89 | 24.05 | 97,872 | +0.28(+1.20%) |
May 24, 2016 | 23.22 | 23.80 | 23.22 | 23.77 | 276,007 | +0.82(+3.57%) |
May 23, 2016 | 23.04 | 23.10 | 22.90 | 22.95 | 98,530 | -0.11(-0.50%) |
May 20, 2016 | 22.60 | 23.11 | 22.60 | 23.06 | 133,574 | +0.63(+2.82%) |
May 19, 2016 | 22.33 | 22.50 | 22.08 | 22.43 | 91,624 | -0.16(-0.72%) |
May 18, 2016 | 22.61 | 23.04 | 22.37 | 22.59 | 1,325,660 | -0.10(-0.44%) |
May 17, 2016 | 23.06 | 23.28 | 22.54 | 22.69 | 42,216 | -0.50(-2.17%) |
May 16, 2016 | 22.86 | 23.31 | 22.84 | 23.20 | 46,258 | +0.42(+1.86%) |
May 13, 2016 | 23.06 | 23.16 | 22.65 | 22.77 | 82,838 | -0.42(-1.80%) |
May 12, 2016 | 23.44 | 23.47 | 22.95 | 23.19 | 52,613 | -0.04(-0.18%) |
May 11, 2016 | 23.56 | 23.63 | 23.21 | 23.23 | 46,528 | -0.46(-1.95%) |
May 10, 2016 | 23.33 | 23.69 | 23.27 | 23.69 | 38,074 | +0.56(+2.41%) |
May 09, 2016 | 23.10 | 23.30 | 23.07 | 23.13 | 33,411 | +0.05(+0.23%) |
May 06, 2016 | 22.77 | 23.14 | 22.67 | 23.08 | 49,802 | +0.15(+0.67%) |
May 05, 2016 | 23.05 | 23.26 | 22.88 | 22.93 | 60,011 | -0.04(-0.18%) |
May 04, 2016 | 22.95 | 23.32 | 22.85 | 22.97 | 130,303 | -0.21(-0.91%) |
May 03, 2016 | 23.35 | 23.36 | 22.93 | 23.18 | 129,191 | -0.64(-2.71%) |