Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.30 | 27.36 | 27.30 | 27.36 | 3,207 | +0.40(+1.50%) |
Jul 28, 2016 | 26.92 | 26.95 | 26.85 | 26.95 | 745 | -0.07(-0.25%) |
Jul 27, 2016 | 26.76 | 27.03 | 26.76 | 27.02 | 2,134 | +0.35(+1.30%) |
Jul 26, 2016 | 26.67 | 26.70 | 26.67 | 26.67 | 1,668 | +0.10(+0.39%) |
Jul 25, 2016 | 26.59 | 26.59 | 26.53 | 26.57 | 9,496 | -0.22(-0.80%) |
Jul 22, 2016 | 26.61 | 26.78 | 26.61 | 26.78 | 10,056 | +0.10(+0.39%) |
Jul 20, 2016 | 26.68 | 26.68 | 26.68 | 26.68 | 320 | -0.13(-0.49%) |
Jul 19, 2016 | 26.82 | 26.82 | 26.80 | 26.81 | 3,551 | +0.09(+0.35%) |
Jul 15, 2016 | 26.73 | 26.73 | 26.68 | 26.72 | 48 | -0.31(-1.14%) |
Jul 14, 2016 | 27.03 | 27.03 | 27.03 | 27.03 | 2,564 | +0.11(+0.42%) |
Jul 13, 2016 | 26.85 | 26.91 | 26.85 | 26.91 | 1,959 | +0.20(+0.75%) |
Jul 12, 2016 | 26.78 | 26.78 | 26.67 | 26.72 | 2,249 | -0.27(-1.02%) |
Jul 11, 2016 | 27.10 | 27.10 | 26.99 | 26.99 | 1,227 | +0.31(+1.15%) |
Jul 08, 2016 | 26.59 | 26.76 | 26.76 | 26.68 | 1,550 | -0.07(-0.28%) |
Jul 07, 2016 | 26.76 | 26.76 | 26.76 | 26.76 | 218 | +0.10(+0.39%) |
Jul 06, 2016 | 26.47 | 26.65 | 26.47 | 26.65 | 644 | +0.32(+1.21%) |
Jul 05, 2016 | 26.33 | 26.33 | 26.33 | 26.33 | 106 | +0.63(+2.45%) |
Jun 30, 2016 | 25.46 | 25.70 | 25.70 | 25.70 | 1,173 | +0.31(+1.21%) |
Jun 29, 2016 | 25.46 | 25.46 | 25.40 | 25.40 | 1,147 | +0.48(+1.92%) |
Jun 28, 2016 | 24.80 | 24.92 | 24.80 | 24.92 | 1,809 | +0.09(+0.38%) |
Jun 27, 2016 | 24.82 | 24.82 | 24.82 | 24.82 | 2,182 | -0.32(-1.27%) |
Jun 24, 2016 | 25.27 | 25.27 | 25.14 | 25.14 | 223 | +0.31(+1.25%) |
Jun 23, 2016 | 24.79 | 24.85 | 24.79 | 24.83 | 533 | +0.21(+0.83%) |
Jun 22, 2016 | 24.63 | 24.63 | 24.63 | 24.63 | 232 | -0.10(-0.39%) |
Jun 21, 2016 | 24.78 | 24.82 | 24.60 | 24.72 | 29,507 | -0.30(-1.19%) |
Jun 20, 2016 | 25.02 | 25.02 | 25.02 | 25.02 | 214 | +0.03(+0.11%) |
Jun 17, 2016 | 24.87 | 24.99 | 24.87 | 24.99 | 778 | -0.04(-0.15%) |
Jun 16, 2016 | 25.03 | 25.03 | 25.03 | 25.03 | 736 | +0.02(+0.08%) |
Jun 15, 2016 | 24.85 | 25.01 | 24.85 | 25.01 | 1,334 | +0.13(+0.52%) |
Jun 14, 2016 | 24.99 | 24.99 | 24.75 | 24.88 | 12,202 | -0.16(-0.64%) |
Jun 13, 2016 | 24.93 | 25.06 | 24.93 | 25.04 | 1,355 | +0.14(+0.58%) |
Jun 10, 2016 | 24.94 | 24.97 | 24.85 | 24.90 | 6,301 | -0.08(-0.34%) |
Jun 08, 2016 | 24.98 | 24.98 | 24.98 | 24.98 | 122 | +0.36(+1.47%) |
Jun 07, 2016 | 24.53 | 24.63 | 24.53 | 24.62 | 979 | +0.28(+1.16%) |
Jun 03, 2016 | 24.38 | 24.34 | 24.34 | 24.34 | 426 | +0.56(+2.37%) |
May 31, 2016 | 23.78 | 23.78 | 23.78 | 23.78 | 746 | +0.02(+0.08%) |
May 27, 2016 | 23.76 | 23.76 | 23.76 | 23.76 | 16,646 | -0.01(-0.04%) |
May 25, 2016 | 23.70 | 23.77 | 23.70 | 23.77 | 53 | -0.07(-0.27%) |
May 24, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 160 | -0.16(-0.66%) |
May 23, 2016 | 23.90 | 23.99 | 23.90 | 23.99 | 1,493 | -0.04(-0.16%) |
May 20, 2016 | 24.03 | 24.03 | 24.03 | 24.03 | 1,067 | +0.14(+0.59%) |
May 19, 2016 | 23.63 | 23.91 | 23.63 | 23.89 | 2,355 | -0.04(-0.16%) |
May 18, 2016 | 24.42 | 24.46 | 23.90 | 23.93 | 2,533 | -0.48(-1.96%) |
May 17, 2016 | 24.55 | 24.58 | 24.40 | 24.40 | 4,811 | -0.23(-0.95%) |
May 16, 2016 | 24.64 | 24.64 | 24.64 | 24.64 | 1,387 | +0.20(+0.81%) |
May 13, 2016 | 24.35 | 24.44 | 24.35 | 24.44 | 2,145 | -0.00(-0.02%) |
May 12, 2016 | 24.65 | 24.65 | 24.45 | 24.45 | 2,312 | -0.16(-0.67%) |
May 11, 2016 | 24.76 | 24.76 | 24.59 | 24.61 | 3,073 | +0.33(+1.34%) |
May 09, 2016 | 24.36 | 24.36 | 24.24 | 24.28 | 21 | -0.10(-0.41%) |
May 05, 2016 | 24.38 | 24.38 | 24.37 | 24.38 | 7 | +0.05(+0.19%) |
May 04, 2016 | 24.63 | 24.63 | 24.27 | 24.34 | 1,801 | -0.31(-1.25%) |
May 03, 2016 | 24.65 | 24.65 | 24.65 | 24.65 | 11,631 | -0.28(-1.13%) |