Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.07 | 24.09 | 23.90 | 23.97 | 425,373 | -0.47(-1.92%) |
Jul 28, 2016 | 24.34 | 24.46 | 24.30 | 24.44 | 290,872 | -0.08(-0.33%) |
Jul 27, 2016 | 24.77 | 24.90 | 24.48 | 24.52 | 252,435 | -0.29(-1.17%) |
Jul 26, 2016 | 24.75 | 24.85 | 24.73 | 24.81 | 245,039 | +0.02(+0.08%) |
Jul 25, 2016 | 24.87 | 24.88 | 24.77 | 24.79 | 305,115 | -0.10(-0.40%) |
Jul 22, 2016 | 24.66 | 24.94 | 24.66 | 24.89 | 465,684 | +0.25(+1.01%) |
Jul 21, 2016 | 24.65 | 24.83 | 24.63 | 24.64 | 412,989 | -0.01(-0.04%) |
Jul 20, 2016 | 24.74 | 24.77 | 24.61 | 24.65 | 157,410 | -0.01(-0.04%) |
Jul 19, 2016 | 24.62 | 24.73 | 24.61 | 24.66 | 160,724 | +0.24(+0.98%) |
Jul 18, 2016 | 24.50 | 24.53 | 24.37 | 24.42 | 233,304 | -0.09(-0.37%) |
Jul 15, 2016 | 24.37 | 24.51 | 24.34 | 24.51 | 484,011 | +0.28(+1.16%) |
Jul 14, 2016 | 24.26 | 24.29 | 24.19 | 24.23 | 141,501 | -0.10(-0.41%) |
Jul 13, 2016 | 24.34 | 24.38 | 24.21 | 24.33 | 125,472 | -0.14(-0.57%) |
Jul 12, 2016 | 24.38 | 24.47 | 24.31 | 24.47 | 319,992 | +0.02(+0.08%) |
Jul 11, 2016 | 24.47 | 24.59 | 24.45 | 24.45 | 392,908 | -0.10(-0.41%) |
Jul 08, 2016 | 24.45 | 24.60 | 24.45 | 24.55 | 572,666 | +0.10(+0.41%) |
Jul 07, 2016 | 24.36 | 24.51 | 24.30 | 24.45 | 519,159 | +0.17(+0.70%) |
Jul 06, 2016 | 24.40 | 24.59 | 24.25 | 24.28 | 435,924 | -0.18(-0.74%) |
Jul 05, 2016 | 24.05 | 24.46 | 24.04 | 24.46 | 511,039 | +0.32(+1.33%) |
Jul 01, 2016 | 24.03 | 24.14 | 24.14 | 24.14 | 405,100 | -0.18(-0.74%) |
Jun 30, 2016 | 24.29 | 24.63 | 24.20 | 24.32 | 361,617 | +0.06(+0.25%) |
Jun 29, 2016 | 24.26 | 24.34 | 24.17 | 24.26 | 512,894 | -0.13(-0.53%) |
Jun 28, 2016 | 24.45 | 24.58 | 24.38 | 24.39 | 723,276 | -0.27(-1.09%) |
Jun 27, 2016 | 24.65 | 24.85 | 24.53 | 24.66 | 1,047,766 | +0.31(+1.27%) |
Jun 24, 2016 | 24.49 | 24.58 | 23.97 | 24.35 | 1,725,081 | +1.20(+5.18%) |
Jun 23, 2016 | 23.11 | 23.32 | 23.09 | 23.15 | 368,699 | -0.31(-1.32%) |
Jun 22, 2016 | 23.45 | 23.59 | 23.32 | 23.46 | 512,651 | -0.22(-0.93%) |
Jun 21, 2016 | 23.55 | 23.70 | 23.54 | 23.68 | 253,776 | +0.24(+1.02%) |
Jun 20, 2016 | 23.30 | 23.46 | 23.27 | 23.44 | 436,841 | -0.12(-0.51%) |
Jun 17, 2016 | 23.60 | 23.72 | 23.50 | 23.56 | 300,783 | -0.15(-0.63%) |
Jun 16, 2016 | 24.06 | 24.18 | 23.69 | 23.71 | 653,224 | +0.03(+0.13%) |
Jun 15, 2016 | 23.82 | 23.85 | 23.47 | 23.68 | 345,147 | -0.20(-0.84%) |
Jun 14, 2016 | 23.81 | 23.95 | 23.80 | 23.88 | 463,622 | +0.37(+1.57%) |
Jun 13, 2016 | 23.70 | 23.70 | 23.47 | 23.51 | 266,542 | -0.17(-0.72%) |
Jun 10, 2016 | 23.52 | 23.70 | 23.48 | 23.68 | 393,405 | +0.27(+1.15%) |
Jun 09, 2016 | 23.38 | 23.45 | 23.34 | 23.41 | 488,395 | +0.33(+1.43%) |
Jun 08, 2016 | 23.08 | 23.12 | 23.03 | 23.08 | 479,343 | -0.17(-0.73%) |
Jun 07, 2016 | 23.20 | 23.31 | 23.20 | 23.25 | 683,442 | +0.02(+0.09%) |
Jun 06, 2016 | 23.26 | 23.36 | 23.11 | 23.23 | 570,865 | -0.01(-0.04%) |
Jun 03, 2016 | 23.48 | 23.48 | 23.24 | 23.24 | 861,174 | -0.88(-3.65%) |
Jun 02, 2016 | 23.96 | 24.15 | 23.96 | 24.12 | 296,680 | +0.17(+0.71%) |
Jun 01, 2016 | 24.06 | 24.14 | 23.95 | 23.95 | 584,903 | -0.29(-1.20%) |
May 31, 2016 | 24.10 | 24.25 | 24.03 | 24.24 | 289,273 | -0.07(-0.29%) |
May 27, 2016 | 24.14 | 24.31 | 24.31 | 24.31 | 467,200 | +0.34(+1.42%) |
May 26, 2016 | 23.89 | 24.06 | 23.86 | 23.97 | 317,941 | -0.15(-0.62%) |
May 25, 2016 | 24.16 | 24.22 | 24.06 | 24.12 | 372,627 | -0.07(-0.29%) |
May 24, 2016 | 24.10 | 24.20 | 24.08 | 24.19 | 509,340 | +0.32(+1.34%) |
May 23, 2016 | 23.96 | 23.99 | 23.80 | 23.87 | 231,152 | +0.02(+0.08%) |
May 20, 2016 | 23.79 | 23.90 | 23.77 | 23.85 | 447,660 | -0.09(-0.38%) |
May 19, 2016 | 23.93 | 23.95 | 23.81 | 23.94 | 464,876 | +0.08(+0.34%) |
May 18, 2016 | 23.61 | 23.86 | 23.54 | 23.86 | 914,661 | +0.43(+1.84%) |
May 17, 2016 | 23.41 | 23.45 | 23.30 | 23.43 | 484,993 | +0.02(+0.09%) |
May 16, 2016 | 23.39 | 23.45 | 23.33 | 23.41 | 230,381 | -0.05(-0.21%) |
May 13, 2016 | 23.41 | 23.57 | 23.41 | 23.46 | 592,031 | +0.25(+1.08%) |
May 12, 2016 | 23.09 | 23.21 | 23.04 | 23.21 | 316,400 | +0.22(+0.96%) |
May 11, 2016 | 23.05 | 23.05 | 22.90 | 22.99 | 562,737 | -0.22(-0.95%) |
May 10, 2016 | 23.15 | 23.23 | 23.07 | 23.21 | 417,479 | +0.04(+0.17%) |
May 09, 2016 | 23.13 | 23.18 | 23.04 | 23.17 | 233,599 | +0.08(+0.35%) |
May 06, 2016 | 22.99 | 23.14 | 22.97 | 23.09 | 188,889 | +0.00(+0.00%) |
May 05, 2016 | 22.98 | 23.15 | 22.96 | 23.09 | 333,655 | +0.36(+1.58%) |
May 04, 2016 | 22.70 | 22.82 | 22.65 | 22.73 | 286,215 | +0.04(+0.18%) |
May 03, 2016 | 22.48 | 22.69 | 22.45 | 22.69 | 964,915 | +0.06(+0.27%) |