Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.30 | 22.48 | 22.08 | 22.35 | 512,239 | +0.12(+0.55%) |
Jul 28, 2016 | 22.40 | 22.42 | 22.18 | 22.22 | 1,015,144 | +0.61(+2.80%) |
Jul 27, 2016 | 21.43 | 21.67 | 21.36 | 21.62 | 905,377 | +0.12(+0.56%) |
Jul 26, 2016 | 21.77 | 21.84 | 21.47 | 21.50 | 996,723 | +0.64(+3.06%) |
Jul 25, 2016 | 21.00 | 21.02 | 20.83 | 20.86 | 536,866 | +0.27(+1.29%) |
Jul 22, 2016 | 20.71 | 20.77 | 20.58 | 20.59 | 1,274,020 | -0.32(-1.51%) |
Jul 21, 2016 | 20.69 | 21.07 | 20.65 | 20.91 | 1,392,994 | -0.21(-0.99%) |
Jul 20, 2016 | 20.96 | 21.16 | 20.92 | 21.12 | 1,243,671 | -0.01(-0.04%) |
Jul 19, 2016 | 21.19 | 21.24 | 21.09 | 21.13 | 754,972 | -0.36(-1.69%) |
Jul 18, 2016 | 21.55 | 21.65 | 21.47 | 21.49 | 429,415 | -0.16(-0.75%) |
Jul 15, 2016 | 21.78 | 21.78 | 21.59 | 21.65 | 288,585 | -0.19(-0.89%) |
Jul 14, 2016 | 21.81 | 21.85 | 21.71 | 21.84 | 595,142 | +0.10(+0.45%) |
Jul 13, 2016 | 21.80 | 21.97 | 21.72 | 21.75 | 392,055 | -0.27(-1.21%) |
Jul 12, 2016 | 21.96 | 22.22 | 21.83 | 22.01 | 934,799 | +0.86(+4.05%) |
Jul 11, 2016 | 20.96 | 21.22 | 20.85 | 21.16 | 431,524 | +0.06(+0.31%) |
Jul 08, 2016 | 21.30 | 20.84 | 21.07 | 21.09 | 350,077 | +0.26(+1.24%) |
Jul 07, 2016 | 21.01 | 21.05 | 20.75 | 20.84 | 534,176 | +0.09(+0.43%) |
Jul 06, 2016 | 20.71 | 20.82 | 20.47 | 20.75 | 1,271,451 | -0.68(-3.17%) |
Jul 05, 2016 | 21.67 | 21.70 | 21.40 | 21.42 | 800,433 | -0.86(-3.84%) |
Jul 01, 2016 | 22.29 | 22.28 | 22.28 | 22.28 | 438,061 | -0.22(-0.97%) |
Jun 30, 2016 | 22.22 | 22.50 | 22.09 | 22.50 | 746,626 | -0.05(-0.22%) |
Jun 29, 2016 | 22.20 | 22.81 | 22.18 | 22.55 | 1,223,414 | +0.83(+3.83%) |
Jun 28, 2016 | 21.47 | 21.75 | 21.24 | 21.72 | 1,173,197 | +1.35(+6.62%) |
Jun 27, 2016 | 19.74 | 20.55 | 19.68 | 20.37 | 1,925,397 | -1.33(-6.14%) |
Jun 24, 2016 | 21.74 | 22.59 | 21.38 | 21.70 | 3,412,374 | -4.83(-18.21%) |
Jun 23, 2016 | 26.39 | 26.54 | 25.97 | 26.53 | 478,127 | +0.90(+3.53%) |
Jun 22, 2016 | 25.71 | 26.01 | 25.63 | 25.63 | 699,103 | +0.21(+0.83%) |
Jun 21, 2016 | 25.34 | 25.62 | 25.26 | 25.42 | 454,254 | +0.02(+0.10%) |
Jun 20, 2016 | 25.61 | 25.67 | 25.37 | 25.39 | 826,235 | +1.48(+6.18%) |
Jun 17, 2016 | 23.81 | 23.95 | 23.67 | 23.91 | 760,995 | +0.50(+2.14%) |
Jun 16, 2016 | 23.02 | 23.45 | 22.82 | 23.41 | 393,923 | +0.36(+1.58%) |
Jun 15, 2016 | 23.23 | 23.45 | 23.01 | 23.05 | 466,860 | +0.13(+0.56%) |
Jun 14, 2016 | 23.43 | 23.47 | 22.82 | 22.92 | 557,109 | -0.84(-3.54%) |
Jun 13, 2016 | 23.93 | 24.14 | 23.68 | 23.76 | 524,488 | -0.69(-2.81%) |
Jun 10, 2016 | 24.81 | 24.85 | 24.37 | 24.45 | 763,029 | -0.71(-2.83%) |
Jun 09, 2016 | 25.34 | 25.37 | 25.07 | 25.16 | 2,104,227 | +0.09(+0.35%) |
Jun 08, 2016 | 25.23 | 25.28 | 25.04 | 25.07 | 470,062 | -0.34(-1.34%) |
Jun 07, 2016 | 25.57 | 25.64 | 25.37 | 25.41 | 317,691 | -0.02(-0.10%) |
Jun 06, 2016 | 25.27 | 25.53 | 25.26 | 25.43 | 280,819 | -0.21(-0.82%) |
Jun 03, 2016 | 25.56 | 25.68 | 25.38 | 25.64 | 191,703 | -0.03(-0.13%) |
Jun 02, 2016 | 25.49 | 25.69 | 25.46 | 25.67 | 188,184 | +0.18(+0.70%) |
Jun 01, 2016 | 25.59 | 25.71 | 25.37 | 25.50 | 312,358 | -0.72(-2.74%) |
May 31, 2016 | 26.82 | 26.85 | 26.15 | 26.22 | 309,902 | -0.82(-3.02%) |
May 27, 2016 | 26.81 | 27.03 | 27.03 | 27.03 | 197,554 | +0.15(+0.57%) |
May 26, 2016 | 26.84 | 26.93 | 26.78 | 26.88 | 206,801 | +0.03(+0.12%) |
May 25, 2016 | 26.79 | 26.88 | 26.73 | 26.85 | 223,770 | +0.03(+0.12%) |
May 24, 2016 | 26.60 | 26.85 | 26.59 | 26.81 | 437,384 | +0.83(+3.20%) |
May 23, 2016 | 26.16 | 26.22 | 25.94 | 25.98 | 135,264 | -0.17(-0.65%) |
May 20, 2016 | 26.23 | 26.30 | 26.12 | 26.15 | 211,865 | +0.24(+0.94%) |
May 19, 2016 | 26.03 | 26.03 | 25.80 | 25.91 | 237,364 | -0.23(-0.87%) |
May 18, 2016 | 26.17 | 26.31 | 25.95 | 26.13 | 203,247 | +0.09(+0.34%) |
May 17, 2016 | 26.25 | 26.28 | 26.01 | 26.05 | 271,099 | +0.19(+0.75%) |
May 16, 2016 | 25.63 | 25.92 | 25.63 | 25.85 | 138,794 | +0.13(+0.50%) |
May 13, 2016 | 25.70 | 25.89 | 25.68 | 25.72 | 174,663 | -0.23(-0.87%) |
May 12, 2016 | 26.26 | 26.28 | 25.85 | 25.95 | 247,403 | +0.18(+0.69%) |
May 11, 2016 | 25.88 | 25.92 | 25.76 | 25.77 | 299,348 | -0.29(-1.12%) |
May 10, 2016 | 25.92 | 26.11 | 25.88 | 26.06 | 210,725 | +0.10(+0.37%) |
May 09, 2016 | 26.19 | 26.23 | 25.86 | 25.97 | 210,982 | -0.32(-1.23%) |
May 06, 2016 | 26.26 | 26.34 | 26.05 | 26.29 | 207,266 | -0.41(-1.54%) |
May 05, 2016 | 26.85 | 26.90 | 26.64 | 26.70 | 262,516 | +0.69(+2.64%) |
May 04, 2016 | 26.37 | 26.37 | 25.96 | 26.01 | 269,682 | -0.65(-2.42%) |
May 03, 2016 | 26.82 | 26.85 | 26.59 | 26.66 | 333,321 | +0.06(+0.21%) |