Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.18 | 24.34 | 24.17 | 24.29 | 626,633 | +0.12(+0.48%) |
Jul 28, 2016 | 24.22 | 24.23 | 24.11 | 24.17 | 700,088 | +0.18(+0.74%) |
Jul 27, 2016 | 24.12 | 24.21 | 23.78 | 23.99 | 670,494 | -0.08(-0.33%) |
Jul 26, 2016 | 24.29 | 24.42 | 23.89 | 24.07 | 667,998 | +0.34(+1.43%) |
Jul 25, 2016 | 24.05 | 24.10 | 23.69 | 23.73 | 468,891 | -0.07(-0.30%) |
Jul 22, 2016 | 23.89 | 23.97 | 23.75 | 23.80 | 386,584 | -0.02(-0.07%) |
Jul 21, 2016 | 23.83 | 23.83 | 23.67 | 23.82 | 389,731 | +0.38(+1.60%) |
Jul 20, 2016 | 23.73 | 23.81 | 23.41 | 23.45 | 552,711 | -0.29(-1.20%) |
Jul 19, 2016 | 23.71 | 23.74 | 23.56 | 23.73 | 300,794 | +0.03(+0.11%) |
Jul 18, 2016 | 23.66 | 23.83 | 23.63 | 23.71 | 374,552 | +0.26(+1.10%) |
Jul 15, 2016 | 23.63 | 23.74 | 23.39 | 23.45 | 442,435 | -0.02(-0.08%) |
Jul 14, 2016 | 23.46 | 23.56 | 23.42 | 23.46 | 314,270 | +0.07(+0.31%) |
Jul 13, 2016 | 23.34 | 23.42 | 23.14 | 23.39 | 404,116 | +0.11(+0.46%) |
Jul 12, 2016 | 23.43 | 23.45 | 23.26 | 23.29 | 568,206 | -0.33(-1.40%) |
Jul 11, 2016 | 23.29 | 23.63 | 23.29 | 23.62 | 443,650 | +0.45(+1.93%) |
Jul 08, 2016 | 23.07 | 23.18 | 22.63 | 23.17 | 304,918 | +0.54(+2.41%) |
Jul 07, 2016 | 22.87 | 22.89 | 22.57 | 22.63 | 421,140 | -0.20(-0.86%) |
Jul 06, 2016 | 22.83 | 22.89 | 22.65 | 22.82 | 384,959 | -0.21(-0.93%) |
Jul 05, 2016 | 22.86 | 23.08 | 22.81 | 23.04 | 519,125 | -0.22(-0.96%) |
Jul 01, 2016 | 23.13 | 23.26 | 23.26 | 23.26 | 663,782 | +0.10(+0.42%) |
Jun 30, 2016 | 23.18 | 23.18 | 22.97 | 23.16 | 872,231 | +0.04(+0.19%) |
Jun 29, 2016 | 23.00 | 23.18 | 23.00 | 23.12 | 404,902 | +0.38(+1.69%) |
Jun 28, 2016 | 22.74 | 22.83 | 22.56 | 22.73 | 721,580 | +0.56(+2.54%) |
Jun 27, 2016 | 22.13 | 22.22 | 21.99 | 22.17 | 615,388 | +0.00(+0.00%) |
Jun 24, 2016 | 21.98 | 22.39 | 21.96 | 22.17 | 862,751 | -0.75(-3.27%) |
Jun 23, 2016 | 22.85 | 22.93 | 22.78 | 22.92 | 278,897 | +0.10(+0.43%) |
Jun 22, 2016 | 22.38 | 22.94 | 22.38 | 22.82 | 474,113 | +0.37(+1.63%) |
Jun 21, 2016 | 22.67 | 22.67 | 22.27 | 22.46 | 739,793 | -0.37(-1.60%) |
Jun 20, 2016 | 22.95 | 22.97 | 22.82 | 22.82 | 661,572 | +0.49(+2.20%) |
Jun 17, 2016 | 22.29 | 22.36 | 22.16 | 22.33 | 438,734 | +0.05(+0.24%) |
Jun 16, 2016 | 22.23 | 22.30 | 22.15 | 22.28 | 379,934 | +0.08(+0.36%) |
Jun 15, 2016 | 22.04 | 22.29 | 22.01 | 22.20 | 537,747 | -0.28(-1.23%) |
Jun 14, 2016 | 22.73 | 22.73 | 22.42 | 22.47 | 453,888 | -0.30(-1.33%) |
Jun 13, 2016 | 23.03 | 23.04 | 22.72 | 22.78 | 590,099 | -0.69(-2.93%) |
Jun 10, 2016 | 23.63 | 23.75 | 23.42 | 23.46 | 634,888 | +0.04(+0.19%) |
Jun 09, 2016 | 23.47 | 23.57 | 23.38 | 23.42 | 365,909 | -0.07(-0.30%) |
Jun 08, 2016 | 23.54 | 23.54 | 23.41 | 23.49 | 205,137 | +0.18(+0.77%) |
Jun 07, 2016 | 23.16 | 23.35 | 23.16 | 23.31 | 453,273 | +0.15(+0.66%) |
Jun 06, 2016 | 23.10 | 23.29 | 23.10 | 23.16 | 207,532 | +0.06(+0.27%) |
Jun 03, 2016 | 22.89 | 23.22 | 22.88 | 23.10 | 436,896 | +0.45(+1.97%) |
Jun 02, 2016 | 22.62 | 22.68 | 22.50 | 22.65 | 406,484 | -0.01(-0.04%) |
Jun 01, 2016 | 22.78 | 22.93 | 22.65 | 22.66 | 744,714 | -0.93(-3.94%) |
May 31, 2016 | 23.67 | 23.71 | 23.52 | 23.59 | 401,426 | +0.05(+0.23%) |
May 27, 2016 | 23.62 | 23.54 | 23.54 | 23.54 | 279,104 | -0.01(-0.04%) |
May 26, 2016 | 23.50 | 23.65 | 23.40 | 23.55 | 439,245 | +0.19(+0.80%) |
May 25, 2016 | 23.04 | 23.38 | 23.04 | 23.36 | 480,799 | +0.57(+2.51%) |
May 24, 2016 | 22.61 | 22.85 | 22.58 | 22.79 | 427,508 | +0.24(+1.07%) |
May 23, 2016 | 22.61 | 22.70 | 22.54 | 22.54 | 525,231 | -0.03(-0.12%) |
May 20, 2016 | 22.70 | 22.77 | 22.56 | 22.57 | 370,534 | -0.24(-1.06%) |
May 19, 2016 | 22.76 | 22.83 | 22.62 | 22.81 | 296,866 | +0.16(+0.71%) |
May 18, 2016 | 22.88 | 22.99 | 22.61 | 22.65 | 872,467 | -0.38(-1.67%) |
May 17, 2016 | 23.12 | 23.17 | 22.99 | 23.04 | 589,961 | -0.13(-0.58%) |
May 16, 2016 | 23.00 | 23.18 | 22.63 | 23.17 | 826,865 | -0.06(-0.27%) |
May 13, 2016 | 23.38 | 23.46 | 23.21 | 23.23 | 221,692 | -0.27(-1.14%) |
May 12, 2016 | 23.48 | 23.61 | 23.37 | 23.50 | 383,543 | +0.06(+0.27%) |
May 11, 2016 | 23.48 | 23.50 | 23.34 | 23.44 | 288,593 | -0.04(-0.19%) |
May 10, 2016 | 23.49 | 23.60 | 23.33 | 23.48 | 623,647 | -0.40(-1.68%) |
May 09, 2016 | 23.80 | 23.96 | 23.79 | 23.88 | 931,523 | +0.45(+1.91%) |
May 06, 2016 | 23.37 | 23.52 | 23.30 | 23.44 | 453,754 | -0.08(-0.34%) |
May 05, 2016 | 23.59 | 23.65 | 23.47 | 23.52 | 684,200 | -0.13(-0.57%) |
May 04, 2016 | 23.46 | 23.70 | 23.41 | 23.65 | 546,509 | -0.05(-0.23%) |
May 03, 2016 | 23.86 | 23.96 | 23.69 | 23.71 | 535,050 | -0.29(-1.23%) |