Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.92 | 24.18 | 23.57 | 23.59 | 1,049,292 | -0.44(-1.83%) |
Jul 28, 2016 | 24.15 | 24.20 | 23.81 | 24.03 | 1,070,125 | -0.15(-0.64%) |
Jul 27, 2016 | 24.29 | 24.80 | 24.16 | 24.19 | 1,108,988 | -0.06(-0.24%) |
Jul 26, 2016 | 24.03 | 24.40 | 23.89 | 24.24 | 916,835 | +0.20(+0.81%) |
Jul 25, 2016 | 24.35 | 24.42 | 24.00 | 24.05 | 1,260,396 | -0.31(-1.27%) |
Jul 22, 2016 | 24.21 | 24.42 | 24.00 | 24.36 | 1,138,383 | +0.43(+1.80%) |
Jul 21, 2016 | 23.19 | 24.37 | 23.19 | 23.93 | 2,795,393 | +1.29(+5.72%) |
Jul 20, 2016 | 22.89 | 22.89 | 22.54 | 22.63 | 1,110,035 | -0.24(-1.03%) |
Jul 19, 2016 | 22.48 | 23.07 | 22.46 | 22.87 | 1,088,308 | +0.38(+1.70%) |
Jul 18, 2016 | 22.64 | 22.70 | 22.42 | 22.49 | 374,264 | -0.12(-0.54%) |
Jul 15, 2016 | 22.71 | 22.75 | 22.49 | 22.61 | 810,919 | +0.09(+0.40%) |
Jul 14, 2016 | 22.58 | 22.71 | 22.41 | 22.52 | 518,400 | +0.33(+1.47%) |
Jul 13, 2016 | 22.44 | 22.46 | 22.03 | 22.19 | 549,256 | -0.13(-0.58%) |
Jul 12, 2016 | 22.04 | 22.44 | 21.91 | 22.32 | 621,623 | +0.63(+2.89%) |
Jul 11, 2016 | 21.55 | 21.77 | 21.44 | 21.70 | 677,031 | +0.37(+1.72%) |
Jul 08, 2016 | 21.22 | 21.49 | 20.84 | 21.33 | 1,267,225 | +0.49(+2.34%) |
Jul 07, 2016 | 20.54 | 20.94 | 20.54 | 20.84 | 750,719 | +0.55(+2.73%) |
Jul 05, 2016 | 20.66 | 20.67 | 20.06 | 20.29 | 461,990 | -0.66(-3.15%) |
Jul 01, 2016 | 21.07 | 20.95 | 20.95 | 20.95 | 729,992 | -0.30(-1.42%) |
Jun 30, 2016 | 21.01 | 21.25 | 20.67 | 21.25 | 853,112 | +0.49(+2.35%) |
Jun 29, 2016 | 20.45 | 20.83 | 20.31 | 20.76 | 847,789 | +0.65(+3.24%) |
Jun 28, 2016 | 19.83 | 20.15 | 19.65 | 20.11 | 879,902 | +0.68(+3.48%) |
Jun 27, 2016 | 20.14 | 20.16 | 19.35 | 19.43 | 912,605 | -1.04(-5.09%) |
Jun 24, 2016 | 20.88 | 21.26 | 20.47 | 20.48 | 1,532,682 | -1.64(-7.43%) |
Jun 23, 2016 | 21.73 | 22.14 | 21.73 | 22.12 | 845,873 | +0.80(+3.74%) |
Jun 22, 2016 | 21.20 | 21.59 | 21.20 | 21.32 | 841,785 | +0.14(+0.65%) |
Jun 21, 2016 | 21.38 | 21.38 | 20.98 | 21.18 | 620,248 | -0.12(-0.57%) |
Jun 20, 2016 | 21.53 | 21.87 | 21.27 | 21.31 | 524,686 | +0.20(+0.93%) |
Jun 17, 2016 | 20.89 | 21.32 | 20.66 | 21.11 | 2,663,365 | +0.29(+1.41%) |
Jun 16, 2016 | 20.68 | 20.93 | 20.53 | 20.82 | 1,422,550 | -0.02(-0.12%) |
Jun 15, 2016 | 20.39 | 21.13 | 20.20 | 20.84 | 1,017,433 | +0.47(+2.32%) |
Jun 14, 2016 | 20.71 | 21.06 | 20.26 | 20.37 | 810,993 | -0.50(-2.38%) |
Jun 13, 2016 | 21.08 | 21.28 | 20.84 | 20.87 | 678,996 | -0.41(-1.95%) |
Jun 10, 2016 | 21.37 | 21.51 | 21.14 | 21.28 | 576,323 | -0.37(-1.69%) |
Jun 09, 2016 | 21.58 | 21.78 | 21.23 | 21.65 | 737,379 | -0.13(-0.60%) |
Jun 08, 2016 | 21.66 | 21.85 | 21.60 | 21.78 | 522,994 | +0.08(+0.38%) |
Jun 07, 2016 | 21.70 | 21.76 | 21.38 | 21.70 | 884,131 | +0.05(+0.23%) |
Jun 06, 2016 | 21.28 | 21.78 | 21.28 | 21.65 | 953,838 | +0.41(+1.95%) |
Jun 03, 2016 | 21.52 | 21.52 | 20.55 | 21.23 | 802,972 | -0.58(-2.65%) |
Jun 02, 2016 | 21.83 | 21.85 | 21.45 | 21.81 | 844,410 | -0.12(-0.56%) |
Jun 01, 2016 | 21.92 | 22.05 | 21.65 | 21.93 | 1,111,034 | -0.24(-1.09%) |
May 31, 2016 | 22.31 | 22.46 | 22.05 | 22.18 | 546,339 | -0.01(-0.04%) |
May 27, 2016 | 22.07 | 22.18 | 22.18 | 22.18 | 563,310 | +0.09(+0.40%) |
May 26, 2016 | 22.21 | 22.25 | 22.01 | 22.09 | 746,528 | -0.04(-0.18%) |
May 25, 2016 | 21.80 | 22.23 | 21.80 | 22.13 | 532,635 | +0.41(+1.89%) |
May 24, 2016 | 21.32 | 21.79 | 21.18 | 21.72 | 605,431 | +0.54(+2.55%) |
May 23, 2016 | 21.28 | 21.47 | 20.98 | 21.18 | 553,623 | -0.22(-1.02%) |
May 20, 2016 | 21.09 | 21.51 | 21.09 | 21.40 | 590,567 | +0.41(+1.96%) |
May 19, 2016 | 21.22 | 21.76 | 20.75 | 20.99 | 597,334 | -0.38(-1.77%) |
May 18, 2016 | 20.42 | 21.60 | 20.40 | 21.37 | 1,001,974 | +0.94(+4.62%) |
May 17, 2016 | 20.55 | 20.95 | 20.30 | 20.42 | 495,139 | -0.16(-0.78%) |
May 16, 2016 | 20.26 | 20.65 | 20.11 | 20.59 | 451,147 | +0.46(+2.28%) |
May 13, 2016 | 20.61 | 20.96 | 20.01 | 20.13 | 432,345 | -0.55(-2.65%) |
May 12, 2016 | 20.84 | 21.09 | 20.42 | 20.67 | 641,241 | +0.02(+0.08%) |
May 11, 2016 | 20.63 | 20.90 | 20.46 | 20.66 | 448,653 | +0.01(+0.04%) |
May 10, 2016 | 20.32 | 20.72 | 19.85 | 20.65 | 550,725 | +0.53(+2.65%) |
May 09, 2016 | 20.22 | 20.46 | 19.97 | 20.12 | 582,012 | +0.29(+1.46%) |
May 06, 2016 | 19.55 | 19.90 | 19.51 | 19.83 | 457,441 | +0.12(+0.61%) |
May 05, 2016 | 20.08 | 20.17 | 19.54 | 19.71 | 928,972 | -0.17(-0.85%) |
May 04, 2016 | 20.11 | 20.63 | 19.70 | 19.88 | 676,645 | -0.36(-1.79%) |
May 03, 2016 | 20.61 | 20.61 | 20.17 | 20.24 | 578,097 | -0.63(-3.02%) |