Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.94 | 27.60 | 26.41 | 27.34 | 53,755 | +0.38(+1.40%) |
Jul 28, 2016 | 27.05 | 27.47 | 26.88 | 26.96 | 27,644 | -0.14(-0.51%) |
Jul 27, 2016 | 27.21 | 27.41 | 26.94 | 27.10 | 33,844 | +0.03(+0.11%) |
Jul 26, 2016 | 27.22 | 28.16 | 26.98 | 27.07 | 45,357 | -0.11(-0.40%) |
Jul 25, 2016 | 27.92 | 28.09 | 26.90 | 27.18 | 17,864 | -0.74(-2.64%) |
Jul 22, 2016 | 27.54 | 28.05 | 27.20 | 27.92 | 78,905 | +0.53(+1.92%) |
Jul 21, 2016 | 27.50 | 27.76 | 27.06 | 27.39 | 75,021 | -0.02(-0.07%) |
Jul 20, 2016 | 27.57 | 27.79 | 27.02 | 27.41 | 70,618 | -0.15(-0.54%) |
Jul 19, 2016 | 28.15 | 28.56 | 26.86 | 27.56 | 84,857 | -0.65(-2.29%) |
Jul 18, 2016 | 28.06 | 28.53 | 27.93 | 28.21 | 81,891 | +0.31(+1.11%) |
Jul 15, 2016 | 27.38 | 28.06 | 27.08 | 27.90 | 89,659 | +0.83(+3.05%) |
Jul 14, 2016 | 27.56 | 27.82 | 27.02 | 27.07 | 29,595 | -0.32(-1.16%) |
Jul 13, 2016 | 27.17 | 27.72 | 26.94 | 27.39 | 66,233 | +0.34(+1.25%) |
Jul 12, 2016 | 26.92 | 27.53 | 26.44 | 27.05 | 73,532 | +0.52(+1.95%) |
Jul 11, 2016 | 26.26 | 26.77 | 25.82 | 26.54 | 142,717 | +0.12(+0.45%) |
Jul 08, 2016 | 25.59 | 26.46 | 25.21 | 26.42 | 86,647 | +1.14(+4.53%) |
Jul 07, 2016 | 25.59 | 26.18 | 24.95 | 25.27 | 70,158 | -0.37(-1.44%) |
Jul 06, 2016 | 25.04 | 25.78 | 24.69 | 25.64 | 62,737 | +0.45(+1.78%) |
Jul 05, 2016 | 25.49 | 25.60 | 25.06 | 25.19 | 78,838 | -0.41(-1.59%) |
Jul 01, 2016 | 26.01 | 25.60 | 25.60 | 25.60 | 29,458 | -0.25(-0.96%) |
Jun 30, 2016 | 25.10 | 25.87 | 25.02 | 25.85 | 42,777 | +0.72(+2.85%) |
Jun 29, 2016 | 25.41 | 25.92 | 25.05 | 25.13 | 78,394 | +0.18(+0.72%) |
Jun 28, 2016 | 24.58 | 25.08 | 24.38 | 24.95 | 47,288 | +0.29(+1.17%) |
Jun 27, 2016 | 24.49 | 24.85 | 23.14 | 24.67 | 90,831 | -0.36(-1.43%) |
Jun 24, 2016 | 25.24 | 25.73 | 24.68 | 25.02 | 187,760 | -1.31(-4.98%) |
Jun 23, 2016 | 25.48 | 26.46 | 25.48 | 26.34 | 31,224 | +1.14(+4.54%) |
Jun 22, 2016 | 25.19 | 25.49 | 25.09 | 25.19 | 23,177 | -0.09(-0.35%) |
Jun 21, 2016 | 25.61 | 25.61 | 24.55 | 25.28 | 67,573 | -0.11(-0.43%) |
Jun 20, 2016 | 24.16 | 25.74 | 24.11 | 25.39 | 95,919 | +0.99(+4.08%) |
Jun 17, 2016 | 25.20 | 25.37 | 24.35 | 24.40 | 87,257 | -0.75(-2.97%) |
Jun 16, 2016 | 25.22 | 25.50 | 24.62 | 25.14 | 86,525 | -0.27(-1.06%) |
Jun 15, 2016 | 26.11 | 26.11 | 25.11 | 25.41 | 150,488 | -0.67(-2.55%) |
Jun 14, 2016 | 26.33 | 26.43 | 25.94 | 26.08 | 68,835 | -0.35(-1.32%) |
Jun 13, 2016 | 27.35 | 28.58 | 26.07 | 26.43 | 128,789 | +0.07(+0.26%) |
Jun 10, 2016 | 27.82 | 28.27 | 25.89 | 26.36 | 232,768 | +0.04(+0.15%) |
Jun 09, 2016 | 23.56 | 26.55 | 23.17 | 26.32 | 242,854 | +2.46(+10.33%) |
Jun 08, 2016 | 23.84 | 24.06 | 23.44 | 23.85 | 73,258 | +0.01(+0.04%) |
Jun 07, 2016 | 23.07 | 24.47 | 23.07 | 23.84 | 131,451 | +0.86(+3.76%) |
Jun 06, 2016 | 21.61 | 23.05 | 21.58 | 22.98 | 110,590 | +1.35(+6.25%) |
Jun 03, 2016 | 21.48 | 21.63 | 21.30 | 21.63 | 47,269 | +0.06(+0.28%) |
Jun 02, 2016 | 21.31 | 21.65 | 21.31 | 21.57 | 22,826 | +0.08(+0.37%) |
Jun 01, 2016 | 21.31 | 21.67 | 21.21 | 21.49 | 28,289 | +0.15(+0.70%) |
May 31, 2016 | 21.68 | 21.68 | 21.20 | 21.34 | 24,682 | -0.28(-1.29%) |
May 27, 2016 | 21.92 | 21.62 | 21.62 | 21.62 | 17,715 | -0.38(-1.72%) |
May 26, 2016 | 22.25 | 22.25 | 21.88 | 22.00 | 31,305 | -0.24(-1.07%) |
May 25, 2016 | 22.20 | 22.62 | 22.06 | 22.23 | 16,020 | +0.03(+0.13%) |
May 24, 2016 | 21.25 | 22.40 | 21.25 | 22.20 | 63,745 | +1.22(+5.82%) |
May 23, 2016 | 20.92 | 21.05 | 20.81 | 20.98 | 12,209 | +0.13(+0.62%) |
May 20, 2016 | 20.81 | 20.96 | 20.71 | 20.85 | 36,139 | +0.05(+0.24%) |
May 19, 2016 | 21.36 | 21.36 | 20.79 | 20.80 | 21,851 | -0.72(-3.32%) |
May 18, 2016 | 21.46 | 21.96 | 21.46 | 21.52 | 30,869 | -0.14(-0.64%) |
May 17, 2016 | 21.89 | 22.07 | 21.42 | 21.66 | 35,430 | -0.25(-1.13%) |
May 16, 2016 | 21.88 | 22.19 | 21.80 | 21.91 | 34,462 | -0.14(-0.63%) |
May 13, 2016 | 21.90 | 22.33 | 21.88 | 22.05 | 27,276 | +0.01(+0.04%) |
May 12, 2016 | 22.18 | 22.21 | 21.43 | 22.04 | 22,206 | -0.13(-0.58%) |
May 11, 2016 | 22.45 | 22.52 | 22.07 | 22.16 | 15,876 | -0.38(-1.67%) |
May 10, 2016 | 22.78 | 22.99 | 22.49 | 22.54 | 20,175 | -0.25(-1.09%) |
May 09, 2016 | 23.00 | 23.23 | 22.75 | 22.79 | 7,530 | -0.30(-1.29%) |
May 06, 2016 | 22.41 | 23.20 | 22.41 | 23.09 | 28,257 | +0.53(+2.33%) |
May 05, 2016 | 23.12 | 23.16 | 22.40 | 22.56 | 15,589 | -0.53(-2.28%) |
May 04, 2016 | 22.89 | 23.31 | 22.88 | 23.09 | 15,482 | -0.01(-0.04%) |
May 03, 2016 | 23.11 | 23.32 | 22.70 | 23.10 | 33,938 | -0.15(-0.64%) |