Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.81 | 26.09 | 25.75 | 25.75 | 914,620 | -0.43(-1.64%) |
Jul 28, 2016 | 26.57 | 26.57 | 25.90 | 26.18 | 601,475 | -1.00(-3.68%) |
Jul 27, 2016 | 27.10 | 27.18 | 26.87 | 27.18 | 239,421 | +0.13(+0.48%) |
Jul 26, 2016 | 26.61 | 27.38 | 26.61 | 27.05 | 287,758 | +0.37(+1.39%) |
Jul 25, 2016 | 27.27 | 27.27 | 26.68 | 26.68 | 105,606 | -0.75(-2.74%) |
Jul 22, 2016 | 27.69 | 27.69 | 27.43 | 27.43 | 305,887 | -0.40(-1.43%) |
Jul 21, 2016 | 27.40 | 27.86 | 27.35 | 27.83 | 88,731 | +0.52(+1.90%) |
Jul 20, 2016 | 27.50 | 27.78 | 27.25 | 27.31 | 4,591 | -0.39(-1.43%) |
Jul 19, 2016 | 27.66 | 27.93 | 27.36 | 27.70 | 340,184 | -0.30(-1.05%) |
Jul 18, 2016 | 27.84 | 28.00 | 27.55 | 28.00 | 111,660 | +0.12(+0.43%) |
Jul 15, 2016 | 27.91 | 27.91 | 27.48 | 27.88 | 3,283 | -0.28(-0.99%) |
Jul 14, 2016 | 28.16 | 28.16 | 27.65 | 28.16 | 1,366 | +0.66(+2.40%) |
Jul 13, 2016 | 28.00 | 28.25 | 27.45 | 27.50 | 12,628 | -0.36(-1.27%) |
Jul 12, 2016 | 28.00 | 28.00 | 27.70 | 27.86 | 702,902 | +0.71(+2.60%) |
Jul 11, 2016 | 27.39 | 27.74 | 27.39 | 27.15 | 329,854 | +0.05(+0.18%) |
Jul 08, 2016 | 27.10 | 27.60 | 26.95 | 27.10 | 442,598 | +0.10(+0.37%) |
Jul 07, 2016 | 27.39 | 27.39 | 27.00 | 27.00 | 6,965 | -0.55(-2.00%) |
Jul 05, 2016 | 27.45 | 27.71 | 27.35 | 27.55 | 325,599 | +0.06(+0.22%) |
Jul 01, 2016 | 27.49 | 27.49 | 27.49 | 0 | +0.23(+0.84%) | |
Jun 30, 2016 | 27.21 | 27.71 | 27.00 | 27.26 | 9,037 | -0.20(-0.73%) |
Jun 29, 2016 | 26.80 | 27.46 | 26.80 | 27.46 | 5,348 | +1.21(+4.61%) |
Jun 28, 2016 | 26.12 | 26.25 | 26.00 | 26.25 | 65,205 | +0.35(+1.35%) |
Jun 27, 2016 | 25.75 | 25.90 | 25.33 | 25.90 | 87,776 | +0.15(+0.58%) |
Jun 24, 2016 | 25.58 | 26.84 | 25.58 | 25.75 | 18,325 | -1.65(-6.02%) |
Jun 23, 2016 | 27.20 | 27.70 | 27.17 | 27.40 | 66,666 | +0.34(+1.26%) |
Jun 22, 2016 | 27.00 | 27.16 | 26.51 | 27.06 | 3,331 | +0.41(+1.54%) |
Jun 21, 2016 | 26.30 | 26.88 | 26.30 | 26.65 | 4,586 | +0.15(+0.57%) |
Jun 20, 2016 | 26.65 | 26.88 | 26.20 | 26.50 | 138,859 | +0.75(+2.91%) |
Jun 17, 2016 | 25.32 | 25.77 | 25.30 | 25.75 | 1,310 | +1.50(+6.19%) |
Jun 16, 2016 | 24.59 | 24.59 | 24.25 | 24.25 | 840 | -0.67(-2.69%) |
Jun 15, 2016 | 24.70 | 24.92 | 24.70 | 24.92 | 270 | +0.22(+0.89%) |
Jun 14, 2016 | 25.00 | 25.00 | 24.40 | 24.70 | 21,539 | -0.94(-3.67%) |
Jun 13, 2016 | 25.64 | 25.64 | 25.64 | 25.64 | 80,120 | +0.08(+0.31%) |
Jun 10, 2016 | 25.56 | 26.01 | 25.56 | 25.56 | 558 | -0.75(-2.85%) |
Jun 09, 2016 | 25.65 | 26.31 | 25.65 | 26.31 | 3,935 | -0.26(-0.97%) |
Jun 08, 2016 | 26.23 | 26.60 | 26.23 | 26.57 | 1,835 | +0.62(+2.39%) |
Jun 07, 2016 | 25.50 | 25.95 | 25.41 | 25.95 | 63,860 | +1.25(+5.04%) |
Jun 06, 2016 | 25.06 | 25.06 | 24.70 | 24.70 | 4,648 | +0.31(+1.29%) |
Jun 03, 2016 | 24.45 | 24.46 | 24.39 | 24.39 | 876 | +0.24(+0.99%) |
Jun 02, 2016 | 24.36 | 24.55 | 23.95 | 24.15 | 2,847 | -0.32(-1.31%) |
Jun 01, 2016 | 24.12 | 24.47 | 24.00 | 24.47 | 706,724 | +0.01(+0.04%) |
May 31, 2016 | 24.79 | 24.79 | 24.46 | 24.46 | 1,030 | -0.09(-0.37%) |
May 27, 2016 | 24.55 | 24.55 | 24.55 | 0 | -0.48(-1.92%) | |
May 26, 2016 | 25.05 | 25.05 | 25.03 | 25.03 | 11,254 | -0.03(-0.12%) |
May 25, 2016 | 24.65 | 25.06 | 24.65 | 25.06 | 606 | +0.83(+3.43%) |
May 24, 2016 | 24.20 | 24.60 | 24.17 | 24.23 | 8,526 | +0.12(+0.50%) |
May 23, 2016 | 24.37 | 24.37 | 24.10 | 24.11 | 8,046 | -0.19(-0.78%) |
May 20, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 310 | -0.07(-0.30%) |
May 19, 2016 | 24.37 | 24.37 | 24.37 | 24.37 | 2,247 | -0.43(-1.73%) |
May 18, 2016 | 25.35 | 25.67 | 24.75 | 24.80 | 5,189 | -0.70(-2.75%) |
May 17, 2016 | 25.40 | 25.50 | 25.40 | 25.50 | 540 | +0.10(+0.39%) |
May 16, 2016 | 25.41 | 25.44 | 25.15 | 25.40 | 4,426 | +0.65(+2.63%) |
May 13, 2016 | 24.96 | 24.96 | 24.75 | 24.75 | 4,291 | -0.43(-1.71%) |
May 12, 2016 | 25.96 | 25.96 | 25.18 | 25.18 | 700 | +0.22(+0.88%) |
May 10, 2016 | 24.96 | 24.96 | 24.96 | 39 | +0.09(+0.36%) | |
May 09, 2016 | 25.23 | 25.23 | 24.85 | 24.87 | 3,759 | -0.42(-1.66%) |
May 06, 2016 | 25.00 | 25.64 | 25.00 | 25.29 | 1,557,415 | +0.15(+0.60%) |
May 05, 2016 | 25.19 | 25.59 | 25.14 | 25.14 | 602,422 | +0.10(+0.41%) |
May 04, 2016 | 25.13 | 25.19 | 25.00 | 25.04 | 3,171 | -0.80(-3.10%) |
May 03, 2016 | 26.10 | 26.10 | 25.84 | 25.84 | 575 | -0.40(-1.52%) |