Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.83 | 27.83 | 27.83 | 27.83 | 520 | +0.60(+2.19%) |
Jul 28, 2016 | 27.15 | 27.63 | 27.15 | 27.23 | 1,821 | -0.08(-0.29%) |
Jul 27, 2016 | 27.15 | 27.37 | 26.73 | 27.31 | 1,350 | +0.14(+0.51%) |
Jul 26, 2016 | 26.85 | 27.69 | 26.85 | 27.17 | 4,075 | -0.38(-1.37%) |
Jul 25, 2016 | 27.98 | 28.00 | 27.55 | 27.55 | 1,666 | -0.05(-0.18%) |
Jul 22, 2016 | 27.55 | 27.71 | 27.55 | 27.60 | 2,046 | -0.40(-1.43%) |
Jul 21, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 422 | +0.51(+1.86%) |
Jul 20, 2016 | 28.17 | 28.17 | 27.49 | 27.49 | 464 | -0.13(-0.47%) |
Jul 19, 2016 | 27.71 | 28.00 | 27.36 | 27.62 | 7,116 | -0.08(-0.29%) |
Jul 18, 2016 | 28.00 | 28.00 | 27.55 | 27.70 | 1,305 | +0.11(+0.42%) |
Jul 15, 2016 | 27.75 | 28.00 | 27.59 | 27.59 | 3,148 | +0.19(+0.68%) |
Jul 14, 2016 | 27.50 | 27.64 | 27.35 | 27.40 | 1,883 | -0.57(-2.04%) |
Jul 13, 2016 | 28.24 | 28.24 | 27.16 | 27.97 | 3,090 | +0.14(+0.50%) |
Jul 12, 2016 | 27.94 | 27.94 | 27.43 | 27.83 | 1,323 | +0.41(+1.50%) |
Jul 11, 2016 | 27.40 | 27.61 | 27.30 | 27.42 | 5,834 | +0.22(+0.81%) |
Jul 08, 2016 | 27.23 | 27.59 | 27.20 | 27.20 | 2,618 | -0.39(-1.41%) |
Jul 07, 2016 | 26.74 | 28.25 | 26.99 | 27.59 | 5,963 | +0.60(+2.22%) |
Jul 06, 2016 | 26.99 | 26.99 | 26.99 | 26.99 | 336 | +0.01(+0.04%) |
Jul 05, 2016 | 26.98 | 26.98 | 26.98 | 26.98 | 225 | -0.32(-1.17%) |
Jul 01, 2016 | 27.50 | 27.30 | 27.30 | 27.30 | 500 | +0.30(+1.11%) |
Jun 30, 2016 | 27.98 | 27.98 | 27.00 | 27.00 | 1,594 | -0.28(-1.03%) |
Jun 29, 2016 | 27.70 | 27.98 | 26.99 | 27.28 | 2,070 | -0.57(-2.04%) |
Jun 28, 2016 | 28.08 | 28.24 | 27.85 | 27.85 | 557 | +0.31(+1.13%) |
Jun 27, 2016 | 27.38 | 27.60 | 27.16 | 27.54 | 7,641 | -0.38(-1.36%) |
Jun 24, 2016 | 28.03 | 28.03 | 26.63 | 27.92 | 5,923 | -0.26(-0.93%) |
Jun 23, 2016 | 28.03 | 28.18 | 28.03 | 28.18 | 5,776 | +0.26(+0.93%) |
Jun 22, 2016 | 28.20 | 28.20 | 27.92 | 27.92 | 828 | +0.12(+0.43%) |
Jun 21, 2016 | 28.10 | 28.10 | 27.80 | 27.80 | 1,174 | -0.20(-0.71%) |
Jun 20, 2016 | 27.55 | 28.00 | 27.55 | 28.00 | 1,308 | +0.65(+2.37%) |
Jun 17, 2016 | 28.25 | 28.25 | 27.35 | 27.35 | 3,341 | -0.89(-3.15%) |
Jun 16, 2016 | 28.25 | 28.25 | 28.24 | 28.24 | 363 | -0.06(-0.21%) |
Jun 15, 2016 | 28.15 | 28.40 | 28.15 | 28.30 | 1,567 | +0.04(+0.14%) |
Jun 14, 2016 | 27.70 | 28.52 | 27.45 | 28.26 | 10,478 | -0.04(-0.14%) |
Jun 13, 2016 | 28.50 | 29.00 | 27.78 | 28.30 | 10,921 | +0.05(+0.18%) |
Jun 10, 2016 | 28.50 | 28.50 | 28.25 | 28.25 | 530 | +0.30(+1.09%) |
Jun 09, 2016 | 27.40 | 28.79 | 27.40 | 27.95 | 986 | +0.49(+1.77%) |
Jun 08, 2016 | 27.40 | 27.46 | 27.40 | 27.46 | 1,573 | +0.46(+1.70%) |
Jun 07, 2016 | 27.18 | 27.40 | 27.00 | 27.00 | 1,129 | -0.22(-0.81%) |
Jun 06, 2016 | 27.23 | 27.26 | 27.18 | 27.22 | 664 | +0.15(+0.55%) |
Jun 03, 2016 | 27.06 | 27.08 | 27.06 | 27.07 | 1,177 | -0.08(-0.29%) |
Jun 02, 2016 | 27.40 | 27.40 | 27.12 | 27.15 | 905 | +0.15(+0.56%) |
Jun 01, 2016 | 26.70 | 27.00 | 26.70 | 27.00 | 413 | +0.09(+0.33%) |
May 31, 2016 | 26.74 | 27.00 | 26.74 | 26.91 | 2,364 | +0.51(+1.93%) |
May 27, 2016 | 26.17 | 26.40 | 26.40 | 26.40 | 3,600 | +0.09(+0.34%) |
May 26, 2016 | 26.30 | 26.31 | 26.01 | 26.31 | 4,006 | +0.04(+0.15%) |
May 25, 2016 | 26.10 | 26.35 | 25.99 | 26.27 | 4,345 | +0.47(+1.82%) |
May 23, 2016 | 26.00 | 25.80 | 25.80 | 25.80 | 600 | +0.12(+0.47%) |
May 19, 2016 | 25.68 | 25.68 | 25.68 | 25.68 | 61 | -0.67(-2.54%) |
May 17, 2016 | 26.35 | 26.35 | 26.35 | 26.35 | 54 | -0.05(-0.19%) |
May 16, 2016 | 25.98 | 26.40 | 25.72 | 26.40 | 594 | +0.97(+3.83%) |
May 13, 2016 | 25.50 | 25.50 | 25.43 | 25.43 | 526 | -0.37(-1.45%) |
May 12, 2016 | 25.70 | 25.80 | 25.63 | 25.80 | 1,721 | +0.17(+0.65%) |
May 11, 2016 | 25.37 | 25.63 | 25.37 | 25.63 | 376 | +0.76(+3.05%) |
May 10, 2016 | 25.30 | 25.40 | 24.88 | 24.88 | 1,180 | -0.42(-1.68%) |
May 09, 2016 | 25.40 | 25.40 | 25.19 | 25.30 | 877 | -0.10(-0.39%) |
May 06, 2016 | 25.10 | 25.40 | 25.10 | 25.40 | 1,316 | +0.70(+2.83%) |
May 05, 2016 | 24.45 | 24.70 | 24.45 | 24.70 | 956 | +0.25(+1.02%) |
May 04, 2016 | 24.80 | 24.80 | 24.35 | 24.45 | 2,215 | -0.42(-1.69%) |