Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.94 | 23.99 | 23.92 | 23.99 | 92,108 | +0.09(+0.39%) |
Jul 28, 2016 | 23.89 | 23.94 | 23.88 | 23.90 | 120,105 | -0.02(-0.10%) |
Jul 27, 2016 | 23.88 | 23.92 | 23.83 | 23.92 | 110,492 | +0.06(+0.25%) |
Jul 26, 2016 | 23.89 | 23.89 | 23.83 | 23.86 | 97,687 | +0.01(+0.03%) |
Jul 25, 2016 | 23.88 | 23.88 | 23.84 | 23.85 | 71,755 | -0.02(-0.07%) |
Jul 22, 2016 | 23.84 | 23.89 | 23.83 | 23.87 | 101,958 | +0.01(+0.03%) |
Jul 21, 2016 | 23.78 | 23.87 | 23.78 | 23.86 | 89,771 | +0.02(+0.07%) |
Jul 20, 2016 | 23.85 | 23.86 | 23.82 | 23.84 | 100,823 | -0.03(-0.12%) |
Jul 19, 2016 | 23.86 | 23.88 | 23.84 | 23.87 | 79,246 | +0.03(+0.12%) |
Jul 18, 2016 | 23.86 | 23.88 | 23.79 | 23.84 | 188,213 | +0.02(+0.10%) |
Jul 15, 2016 | 23.86 | 23.87 | 23.81 | 23.82 | 192,984 | -0.10(-0.40%) |
Jul 14, 2016 | 23.86 | 23.92 | 23.86 | 23.92 | 60,051 | -0.01(-0.05%) |
Jul 13, 2016 | 23.95 | 23.99 | 23.91 | 23.93 | 151,595 | +0.05(+0.22%) |
Jul 12, 2016 | 23.93 | 23.93 | 23.87 | 23.88 | 805,681 | -0.08(-0.35%) |
Jul 11, 2016 | 24.01 | 24.01 | 23.94 | 23.96 | 83,781 | -0.06(-0.23%) |
Jul 08, 2016 | 23.98 | 24.03 | 23.99 | 24.02 | 86,140 | +0.02(+0.10%) |
Jul 07, 2016 | 24.05 | 24.05 | 23.95 | 23.99 | 113,486 | -0.03(-0.12%) |
Jul 06, 2016 | 24.00 | 24.04 | 23.94 | 24.02 | 100,666 | +0.05(+0.22%) |
Jul 05, 2016 | 24.01 | 24.01 | 23.93 | 23.97 | 490,433 | +0.08(+0.35%) |
Jul 01, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 145,089 | +0.06(+0.26%) |
Jun 30, 2016 | 23.80 | 23.84 | 23.80 | 23.82 | 123,748 | +0.02(+0.08%) |
Jun 29, 2016 | 23.81 | 23.83 | 23.78 | 23.80 | 71,217 | -0.03(-0.13%) |
Jun 28, 2016 | 23.85 | 23.85 | 23.76 | 23.83 | 192,519 | +0.05(+0.22%) |
Jun 27, 2016 | 23.79 | 23.83 | 23.74 | 23.78 | 407,548 | +0.08(+0.34%) |
Jun 24, 2016 | 23.72 | 23.76 | 23.68 | 23.70 | 82,155 | +0.12(+0.49%) |
Jun 23, 2016 | 23.59 | 23.61 | 23.57 | 23.59 | 92,365 | -0.04(-0.15%) |
Jun 22, 2016 | 23.62 | 23.64 | 23.61 | 23.62 | 118,950 | +0.01(+0.05%) |
Jun 21, 2016 | 23.63 | 23.65 | 23.60 | 23.61 | 79,714 | -0.02(-0.10%) |
Jun 20, 2016 | 23.64 | 23.65 | 23.61 | 23.63 | 141,257 | -0.04(-0.15%) |
Jun 17, 2016 | 23.69 | 23.69 | 23.66 | 23.67 | 63,633 | -0.03(-0.14%) |
Jun 16, 2016 | 23.72 | 23.74 | 23.68 | 23.70 | 115,084 | -0.02(-0.07%) |
Jun 15, 2016 | 23.66 | 23.74 | 23.66 | 23.72 | 88,649 | +0.06(+0.27%) |
Jun 14, 2016 | 23.71 | 23.72 | 23.65 | 23.65 | 109,994 | -0.02(-0.08%) |
Jun 13, 2016 | 23.70 | 23.71 | 23.66 | 23.67 | 46,039 | -0.01(-0.04%) |
Jun 10, 2016 | 23.67 | 23.70 | 23.65 | 23.68 | 103,061 | +0.05(+0.21%) |
Jun 09, 2016 | 23.64 | 23.65 | 23.62 | 23.63 | 511,809 | +0.05(+0.20%) |
Jun 08, 2016 | 23.57 | 23.60 | 23.55 | 23.59 | 331,435 | +0.02(+0.07%) |
Jun 07, 2016 | 23.57 | 23.58 | 23.55 | 23.57 | 113,057 | +0.04(+0.17%) |
Jun 06, 2016 | 23.54 | 23.58 | 23.52 | 23.53 | 1,057,656 | -0.06(-0.24%) |
Jun 03, 2016 | 23.55 | 23.59 | 23.53 | 23.59 | 214,931 | +0.13(+0.55%) |
Jun 02, 2016 | 23.44 | 23.47 | 23.41 | 23.46 | 131,571 | +0.06(+0.24%) |
Jun 01, 2016 | 23.44 | 23.45 | 23.40 | 23.40 | 170,361 | -0.01(-0.06%) |
May 31, 2016 | 23.36 | 23.43 | 23.35 | 23.42 | 293,939 | +0.01(+0.05%) |
May 27, 2016 | 23.42 | 23.40 | 23.40 | 23.40 | 156,946 | +0.01(+0.03%) |
May 26, 2016 | 23.38 | 23.43 | 23.38 | 23.40 | 72,332 | +0.02(+0.07%) |
May 25, 2016 | 23.36 | 23.39 | 23.36 | 23.38 | 66,567 | +0.00(+0.02%) |
May 24, 2016 | 23.36 | 23.41 | 23.34 | 23.38 | 69,273 | -0.01(-0.05%) |
May 23, 2016 | 23.39 | 23.41 | 23.35 | 23.39 | 103,269 | +0.03(+0.14%) |
May 20, 2016 | 23.38 | 23.40 | 23.34 | 23.36 | 215,773 | -0.02(-0.10%) |
May 19, 2016 | 23.35 | 23.42 | 23.35 | 23.38 | 198,859 | -0.01(-0.05%) |
May 18, 2016 | 23.44 | 23.46 | 23.36 | 23.39 | 107,520 | -0.12(-0.49%) |
May 17, 2016 | 23.50 | 23.53 | 23.48 | 23.51 | 207,571 | -0.01(-0.05%) |
May 16, 2016 | 23.53 | 23.54 | 23.51 | 23.52 | 72,370 | -0.04(-0.15%) |
May 13, 2016 | 23.50 | 23.57 | 23.50 | 23.56 | 90,154 | +0.06(+0.24%) |
May 12, 2016 | 23.51 | 23.54 | 23.50 | 23.50 | 111,166 | -0.05(-0.20%) |
May 11, 2016 | 23.52 | 23.57 | 23.49 | 23.55 | 370,817 | +0.02(+0.07%) |
May 10, 2016 | 23.52 | 23.54 | 23.47 | 23.53 | 374,164 | +0.01(+0.05%) |
May 09, 2016 | 23.51 | 23.52 | 23.49 | 23.52 | 52,886 | +0.02(+0.09%) |
May 06, 2016 | 23.51 | 23.52 | 23.49 | 23.50 | 193,298 | +0.01(+0.03%) |
May 05, 2016 | 23.47 | 23.52 | 23.44 | 23.49 | 106,011 | +0.05(+0.21%) |
May 04, 2016 | 23.49 | 23.50 | 23.43 | 23.44 | 172,360 | -0.02(-0.09%) |
May 03, 2016 | 23.42 | 23.51 | 23.42 | 23.46 | 438,794 | +0.10(+0.41%) |