Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.22 | 24.22 | 23.10 | 23.13 | 21,359 | -1.01(-4.19%) |
Jul 28, 2016 | 24.20 | 24.23 | 24.07 | 24.14 | 9,257 | -0.03(-0.11%) |
Jul 27, 2016 | 23.96 | 24.21 | 23.96 | 24.17 | 8,670 | +0.20(+0.84%) |
Jul 26, 2016 | 24.09 | 24.68 | 23.71 | 23.97 | 31,790 | -0.17(-0.69%) |
Jul 25, 2016 | 24.67 | 24.67 | 24.07 | 24.14 | 15,668 | -0.55(-2.21%) |
Jul 22, 2016 | 24.65 | 24.85 | 24.51 | 24.68 | 5,515 | +0.05(+0.21%) |
Jul 21, 2016 | 24.67 | 24.75 | 24.41 | 24.63 | 15,647 | -0.20(-0.81%) |
Jul 20, 2016 | 24.58 | 24.88 | 24.58 | 24.83 | 4,156 | +0.01(+0.04%) |
Jul 19, 2016 | 24.79 | 24.86 | 24.74 | 24.82 | 5,144 | -0.18(-0.70%) |
Jul 18, 2016 | 24.84 | 25.02 | 24.73 | 25.00 | 12,675 | +0.00(+0.00%) |
Jul 15, 2016 | 25.23 | 25.23 | 25.00 | 25.00 | 14,084 | -0.05(-0.21%) |
Jul 14, 2016 | 25.05 | 25.16 | 25.00 | 25.05 | 8,093 | +0.04(+0.18%) |
Jul 13, 2016 | 24.99 | 25.07 | 24.72 | 25.01 | 20,826 | +0.09(+0.35%) |
Jul 12, 2016 | 24.61 | 25.19 | 24.61 | 24.92 | 32,094 | +0.31(+1.25%) |
Jul 11, 2016 | 24.33 | 24.87 | 24.33 | 24.61 | 22,011 | +0.28(+1.16%) |
Jul 08, 2016 | 23.92 | 24.49 | 23.82 | 24.33 | 25,253 | +0.51(+2.14%) |
Jul 07, 2016 | 23.62 | 23.86 | 23.34 | 23.82 | 22,596 | +0.22(+0.93%) |
Jul 06, 2016 | 23.40 | 23.85 | 23.40 | 23.60 | 11,081 | +0.00(+0.00%) |
Jul 05, 2016 | 23.56 | 23.73 | 23.39 | 23.60 | 13,555 | -0.12(-0.52%) |
Jul 01, 2016 | 23.55 | 23.72 | 23.72 | 23.72 | 16,490 | +0.15(+0.63%) |
Jun 30, 2016 | 22.90 | 23.64 | 22.90 | 23.57 | 27,054 | +0.66(+2.88%) |
Jun 29, 2016 | 23.17 | 23.33 | 22.82 | 22.91 | 37,207 | -0.14(-0.61%) |
Jun 28, 2016 | 23.20 | 23.36 | 22.98 | 23.05 | 32,019 | +0.02(+0.08%) |
Jun 27, 2016 | 23.20 | 23.20 | 22.80 | 23.04 | 33,883 | -0.40(-1.73%) |
Jun 24, 2016 | 22.86 | 23.44 | 22.79 | 23.44 | 91,277 | -0.12(-0.52%) |
Jun 23, 2016 | 23.83 | 23.92 | 23.29 | 23.56 | 22,894 | +0.02(+0.07%) |
Jun 22, 2016 | 23.97 | 24.35 | 23.50 | 23.55 | 23,594 | -0.41(-1.72%) |
Jun 21, 2016 | 23.90 | 24.00 | 23.74 | 23.96 | 14,058 | +0.16(+0.67%) |
Jun 20, 2016 | 23.71 | 24.00 | 23.67 | 23.80 | 27,385 | +0.33(+1.42%) |
Jun 17, 2016 | 22.96 | 23.71 | 22.96 | 23.47 | 75,782 | +0.46(+1.99%) |
Jun 16, 2016 | 23.12 | 23.30 | 22.86 | 23.01 | 30,487 | -0.12(-0.53%) |
Jun 15, 2016 | 23.28 | 23.60 | 23.12 | 23.13 | 18,935 | -0.12(-0.53%) |
Jun 14, 2016 | 23.19 | 23.54 | 23.12 | 23.26 | 20,114 | +0.07(+0.30%) |
Jun 13, 2016 | 23.33 | 23.38 | 23.12 | 23.19 | 39,617 | -0.14(-0.60%) |
Jun 10, 2016 | 23.12 | 23.51 | 23.12 | 23.33 | 26,224 | +0.13(+0.57%) |
Jun 09, 2016 | 23.44 | 23.48 | 23.17 | 23.20 | 16,815 | -0.37(-1.57%) |
Jun 08, 2016 | 23.63 | 23.83 | 23.43 | 23.56 | 21,885 | -0.13(-0.56%) |
Jun 07, 2016 | 23.92 | 23.99 | 23.66 | 23.70 | 13,051 | -0.12(-0.52%) |
Jun 06, 2016 | 23.58 | 24.05 | 23.54 | 23.82 | 23,122 | +0.33(+1.42%) |
Jun 03, 2016 | 23.56 | 23.63 | 23.39 | 23.49 | 16,206 | -0.11(-0.45%) |
Jun 02, 2016 | 23.58 | 23.69 | 23.49 | 23.59 | 17,473 | -0.05(-0.22%) |
Jun 01, 2016 | 23.35 | 23.74 | 23.35 | 23.64 | 29,409 | +0.31(+1.31%) |
May 31, 2016 | 24.00 | 24.00 | 23.22 | 23.34 | 32,805 | -0.65(-2.69%) |
May 27, 2016 | 24.29 | 23.98 | 23.98 | 23.98 | 21,196 | -0.39(-1.61%) |
May 26, 2016 | 24.51 | 24.60 | 24.24 | 24.38 | 14,359 | -0.16(-0.64%) |
May 25, 2016 | 24.65 | 24.80 | 24.46 | 24.53 | 14,814 | +0.04(+0.14%) |
May 24, 2016 | 24.03 | 24.72 | 24.03 | 24.50 | 17,729 | +0.57(+2.37%) |
May 23, 2016 | 24.11 | 24.18 | 23.93 | 23.93 | 10,507 | -0.16(-0.65%) |
May 20, 2016 | 23.43 | 24.09 | 23.43 | 24.09 | 14,554 | +0.62(+2.64%) |
May 19, 2016 | 23.96 | 23.96 | 23.35 | 23.47 | 13,397 | -0.25(-1.07%) |
May 18, 2016 | 23.26 | 23.78 | 23.20 | 23.72 | 20,781 | +0.33(+1.42%) |
May 17, 2016 | 24.16 | 24.16 | 23.15 | 23.39 | 33,518 | -0.73(-3.04%) |
May 16, 2016 | 23.97 | 24.38 | 23.97 | 24.12 | 10,033 | +0.08(+0.33%) |
May 13, 2016 | 24.06 | 24.18 | 23.99 | 24.05 | 5,231 | +0.11(+0.47%) |
May 12, 2016 | 24.06 | 24.29 | 23.86 | 23.93 | 10,801 | -0.18(-0.76%) |
May 11, 2016 | 24.08 | 24.40 | 24.06 | 24.11 | 9,711 | -0.15(-0.61%) |
May 10, 2016 | 24.18 | 24.43 | 24.10 | 24.26 | 13,272 | +0.17(+0.72%) |
May 09, 2016 | 24.06 | 24.39 | 24.05 | 24.09 | 9,684 | +0.07(+0.29%) |
May 06, 2016 | 24.04 | 24.26 | 23.78 | 24.02 | 14,146 | +0.10(+0.40%) |
May 05, 2016 | 24.32 | 24.32 | 23.84 | 23.92 | 16,189 | -0.27(-1.12%) |
May 04, 2016 | 24.22 | 24.44 | 24.12 | 24.19 | 12,888 | -0.04(-0.18%) |
May 03, 2016 | 24.68 | 24.68 | 24.19 | 24.24 | 21,063 | -0.54(-2.18%) |