Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.00 | 30.49 | 29.81 | 29.90 | 176,114 | -0.03(-0.10%) |
Jul 28, 2016 | 29.87 | 30.00 | 28.09 | 29.93 | 158,062 | +1.02(+3.53%) |
Jul 27, 2016 | 28.93 | 29.05 | 28.50 | 28.91 | 15,676 | +0.02(+0.07%) |
Jul 26, 2016 | 29.47 | 30.00 | 28.71 | 28.89 | 72,102 | -0.68(-2.30%) |
Jul 25, 2016 | 29.78 | 29.98 | 29.45 | 29.57 | 52,039 | -0.22(-0.74%) |
Jul 22, 2016 | 28.06 | 29.99 | 27.93 | 29.79 | 99,959 | +1.74(+6.20%) |
Jul 21, 2016 | 28.65 | 28.75 | 28.02 | 28.05 | 17,863 | -0.69(-2.40%) |
Jul 20, 2016 | 29.36 | 29.36 | 28.54 | 28.74 | 27,603 | -0.49(-1.68%) |
Jul 19, 2016 | 28.18 | 29.40 | 28.00 | 29.23 | 75,509 | +1.07(+3.80%) |
Jul 18, 2016 | 27.46 | 28.61 | 27.35 | 28.16 | 65,440 | +0.83(+3.04%) |
Jul 15, 2016 | 27.67 | 27.88 | 27.20 | 27.33 | 33,495 | -0.41(-1.48%) |
Jul 14, 2016 | 26.97 | 28.00 | 26.94 | 27.74 | 106,258 | +0.74(+2.74%) |
Jul 13, 2016 | 27.07 | 27.07 | 26.50 | 27.00 | 28,348 | -0.04(-0.15%) |
Jul 12, 2016 | 27.24 | 27.32 | 26.86 | 27.04 | 30,239 | +0.02(+0.07%) |
Jul 11, 2016 | 26.27 | 27.35 | 26.03 | 27.02 | 57,146 | +0.74(+2.82%) |
Jul 08, 2016 | 25.91 | 26.58 | 25.82 | 26.28 | 46,592 | +0.46(+1.78%) |
Jul 07, 2016 | 25.53 | 25.94 | 25.53 | 25.82 | 49,131 | +1.11(+4.49%) |
Jul 05, 2016 | 24.29 | 24.98 | 24.10 | 24.71 | 40,829 | +0.30(+1.23%) |
Jul 01, 2016 | 24.46 | 24.41 | 24.41 | 24.41 | 31,500 | +0.05(+0.21%) |
Jun 30, 2016 | 24.01 | 24.45 | 24.01 | 24.36 | 35,492 | +0.37(+1.54%) |
Jun 29, 2016 | 24.24 | 24.47 | 23.77 | 23.99 | 25,238 | +0.10(+0.42%) |
Jun 28, 2016 | 24.35 | 24.50 | 23.89 | 23.89 | 21,240 | -0.34(-1.40%) |
Jun 27, 2016 | 23.81 | 24.36 | 23.81 | 24.23 | 29,266 | +0.23(+0.98%) |
Jun 24, 2016 | 23.42 | 24.01 | 23.42 | 24.00 | 42,386 | -0.38(-1.58%) |
Jun 23, 2016 | 24.17 | 24.39 | 24.05 | 24.38 | 13,151 | +0.30(+1.25%) |
Jun 22, 2016 | 24.04 | 24.49 | 24.04 | 24.08 | 35,281 | +0.04(+0.17%) |
Jun 21, 2016 | 24.09 | 24.19 | 23.87 | 24.04 | 22,591 | -0.04(-0.17%) |
Jun 20, 2016 | 24.41 | 24.41 | 24.03 | 24.08 | 22,672 | -0.05(-0.21%) |
Jun 17, 2016 | 23.84 | 24.19 | 23.58 | 24.13 | 15,334 | +0.37(+1.56%) |
Jun 16, 2016 | 23.84 | 24.00 | 23.60 | 23.76 | 17,702 | -0.32(-1.33%) |
Jun 15, 2016 | 23.95 | 24.10 | 23.72 | 24.08 | 16,745 | +0.17(+0.71%) |
Jun 14, 2016 | 24.20 | 24.22 | 23.76 | 23.91 | 21,306 | -0.45(-1.85%) |
Jun 13, 2016 | 24.41 | 24.41 | 24.15 | 24.36 | 15,273 | -0.14(-0.57%) |
Jun 10, 2016 | 24.67 | 24.67 | 24.41 | 24.50 | 12,694 | -0.26(-1.05%) |
Jun 09, 2016 | 24.24 | 24.97 | 24.04 | 24.76 | 29,252 | +0.45(+1.85%) |
Jun 08, 2016 | 24.31 | 24.41 | 24.15 | 24.31 | 26,484 | +0.12(+0.50%) |
Jun 07, 2016 | 24.31 | 24.32 | 24.07 | 24.19 | 27,722 | -0.05(-0.21%) |
Jun 06, 2016 | 23.83 | 24.49 | 23.32 | 24.24 | 33,666 | +0.60(+2.54%) |
Jun 03, 2016 | 23.33 | 23.84 | 23.20 | 23.64 | 30,878 | +0.30(+1.29%) |
Jun 02, 2016 | 23.72 | 23.83 | 23.05 | 23.34 | 28,568 | -0.35(-1.48%) |
Jun 01, 2016 | 23.43 | 24.04 | 23.42 | 23.69 | 43,524 | +0.22(+0.94%) |
May 31, 2016 | 23.72 | 23.75 | 23.25 | 23.47 | 57,862 | +0.00(+0.00%) |
May 27, 2016 | 23.31 | 23.47 | 23.47 | 23.47 | 39,300 | +0.17(+0.73%) |
May 26, 2016 | 24.00 | 24.00 | 23.15 | 23.30 | 33,421 | -0.51(-2.14%) |
May 25, 2016 | 23.46 | 23.87 | 23.13 | 23.81 | 38,090 | +0.45(+1.93%) |
May 24, 2016 | 23.17 | 23.53 | 23.12 | 23.36 | 20,185 | +0.34(+1.48%) |
May 23, 2016 | 23.89 | 23.89 | 22.82 | 23.02 | 21,816 | -0.82(-3.44%) |
May 20, 2016 | 23.39 | 23.92 | 23.30 | 23.84 | 30,077 | +0.47(+2.01%) |
May 19, 2016 | 23.53 | 23.80 | 23.02 | 23.37 | 37,155 | -0.22(-0.93%) |
May 18, 2016 | 23.55 | 23.91 | 23.50 | 23.59 | 32,276 | +0.03(+0.13%) |
May 17, 2016 | 24.37 | 24.65 | 23.42 | 23.56 | 29,591 | -0.75(-3.09%) |
May 16, 2016 | 24.08 | 24.90 | 24.08 | 24.31 | 25,321 | +0.31(+1.29%) |
May 13, 2016 | 23.54 | 24.02 | 23.54 | 24.00 | 16,814 | -0.07(-0.29%) |
May 12, 2016 | 24.07 | 24.15 | 23.71 | 24.07 | 23,078 | +0.12(+0.50%) |
May 11, 2016 | 24.04 | 24.04 | 23.58 | 23.95 | 16,931 | -0.21(-0.87%) |
May 10, 2016 | 24.55 | 25.07 | 24.03 | 24.16 | 55,998 | +0.49(+2.07%) |
May 09, 2016 | 22.98 | 23.72 | 22.84 | 23.67 | 53,493 | +0.88(+3.86%) |
May 06, 2016 | 23.22 | 23.49 | 22.66 | 22.79 | 13,758 | -0.43(-1.85%) |
May 05, 2016 | 23.51 | 23.65 | 23.17 | 23.22 | 10,999 | -0.11(-0.47%) |
May 04, 2016 | 23.22 | 23.50 | 22.39 | 23.33 | 18,801 | -0.09(-0.38%) |
May 03, 2016 | 23.95 | 24.09 | 23.21 | 23.42 | 38,478 | -0.79(-3.26%) |