Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.07 | 25.33 | 25.07 | 25.33 | 3,402 | +0.13(+0.52%) |
Jul 28, 2016 | 25.09 | 25.54 | 25.09 | 25.20 | 7,379 | +0.03(+0.12%) |
Jul 27, 2016 | 24.74 | 25.40 | 24.74 | 25.17 | 10,420 | +0.41(+1.64%) |
Jul 26, 2016 | 24.77 | 24.77 | 24.76 | 24.76 | 1,798 | +0.17(+0.67%) |
Jul 25, 2016 | 24.60 | 24.86 | 24.36 | 24.60 | 11,266 | +0.06(+0.24%) |
Jul 22, 2016 | 24.83 | 24.83 | 24.49 | 24.54 | 12,598 | -0.30(-1.19%) |
Jul 21, 2016 | 24.86 | 25.11 | 24.68 | 24.83 | 7,802 | -0.17(-0.66%) |
Jul 20, 2016 | 25.27 | 25.27 | 24.95 | 25.00 | 4,043 | -0.03(-0.12%) |
Jul 19, 2016 | 25.07 | 25.07 | 24.96 | 25.03 | 4,423 | +0.01(+0.03%) |
Jul 18, 2016 | 25.08 | 25.12 | 24.89 | 25.02 | 4,491 | +0.16(+0.64%) |
Jul 15, 2016 | 25.04 | 25.04 | 24.62 | 24.86 | 7,254 | -0.11(-0.43%) |
Jul 14, 2016 | 24.95 | 25.34 | 24.70 | 24.97 | 4,883 | -0.09(-0.37%) |
Jul 13, 2016 | 25.29 | 25.33 | 24.62 | 25.06 | 10,691 | -0.35(-1.39%) |
Jul 12, 2016 | 24.98 | 25.62 | 24.67 | 25.42 | 19,862 | +0.19(+0.77%) |
Jul 11, 2016 | 24.96 | 25.62 | 24.71 | 25.22 | 11,314 | +0.19(+0.78%) |
Jul 08, 2016 | 24.19 | 25.32 | 24.52 | 25.03 | 8,596 | +0.51(+2.09%) |
Jul 07, 2016 | 25.40 | 25.64 | 24.52 | 24.52 | 26,957 | -1.42(-5.47%) |
Jul 05, 2016 | 25.76 | 26.66 | 25.76 | 25.94 | 39,868 | -0.67(-2.52%) |
Jul 01, 2016 | 25.94 | 26.61 | 26.61 | 26.61 | 39,547 | +0.40(+1.54%) |
Jun 30, 2016 | 26.25 | 26.74 | 25.35 | 26.20 | 37,133 | +0.19(+0.72%) |
Jun 29, 2016 | 25.40 | 26.15 | 25.40 | 26.02 | 14,148 | +0.48(+1.86%) |
Jun 28, 2016 | 24.39 | 25.63 | 24.34 | 25.54 | 37,770 | +1.03(+4.20%) |
Jun 27, 2016 | 27.06 | 27.06 | 24.51 | 24.51 | 45,771 | -2.28(-8.53%) |
Jun 24, 2016 | 25.22 | 27.00 | 24.93 | 26.79 | 534,499 | +0.86(+3.31%) |
Jun 23, 2016 | 24.86 | 25.94 | 24.69 | 25.94 | 48,850 | +1.07(+4.32%) |
Jun 22, 2016 | 24.14 | 24.86 | 24.11 | 24.86 | 29,860 | +0.46(+1.89%) |
Jun 21, 2016 | 23.72 | 24.52 | 23.69 | 24.40 | 14,052 | +0.54(+2.27%) |
Jun 20, 2016 | 23.75 | 24.00 | 23.75 | 23.86 | 5,213 | -0.01(-0.06%) |
Jun 17, 2016 | 23.72 | 24.07 | 23.72 | 23.88 | 5,493 | +0.02(+0.08%) |
Jun 16, 2016 | 24.07 | 24.18 | 23.84 | 23.86 | 8,571 | -0.32(-1.33%) |
Jun 15, 2016 | 24.43 | 24.43 | 23.93 | 24.18 | 7,267 | -0.38(-1.55%) |
Jun 14, 2016 | 24.11 | 24.61 | 23.75 | 24.56 | 7,042 | +0.38(+1.58%) |
Jun 13, 2016 | 23.91 | 24.57 | 23.69 | 24.18 | 8,808 | +0.11(+0.45%) |
Jun 10, 2016 | 24.19 | 24.25 | 23.74 | 24.07 | 8,454 | +0.14(+0.57%) |
Jun 09, 2016 | 24.23 | 24.80 | 23.78 | 23.93 | 22,747 | -0.39(-1.60%) |
Jun 08, 2016 | 24.03 | 24.32 | 24.03 | 24.32 | 3,075 | +0.18(+0.75%) |
Jun 07, 2016 | 24.07 | 24.32 | 23.78 | 24.14 | 9,558 | -0.07(-0.30%) |
Jun 06, 2016 | 24.29 | 24.42 | 23.92 | 24.21 | 5,242 | +0.34(+1.42%) |
Jun 03, 2016 | 24.12 | 24.32 | 23.69 | 23.88 | 10,342 | -0.50(-2.07%) |
Jun 02, 2016 | 23.94 | 24.50 | 23.93 | 24.38 | 7,040 | +0.36(+1.50%) |
Jun 01, 2016 | 24.15 | 24.46 | 24.02 | 24.02 | 2,315 | -0.21(-0.88%) |
May 31, 2016 | 24.18 | 24.41 | 23.80 | 24.23 | 9,392 | +0.02(+0.07%) |
May 27, 2016 | 24.12 | 24.21 | 24.21 | 24.21 | 5,689 | +0.06(+0.25%) |
May 26, 2016 | 23.99 | 24.21 | 23.72 | 24.15 | 16,177 | +0.27(+1.13%) |
May 25, 2016 | 23.59 | 23.91 | 22.89 | 23.88 | 15,887 | +0.30(+1.25%) |
May 24, 2016 | 23.06 | 23.75 | 22.89 | 23.59 | 21,441 | +0.60(+2.60%) |
May 23, 2016 | 21.68 | 22.99 | 21.52 | 22.99 | 20,599 | +1.38(+6.37%) |
May 20, 2016 | 22.00 | 22.00 | 21.40 | 21.61 | 10,622 | -0.51(-2.31%) |
May 19, 2016 | 21.73 | 22.33 | 21.27 | 22.12 | 4,364 | +0.50(+2.33%) |
May 18, 2016 | 21.81 | 21.81 | 21.17 | 21.62 | 4,214 | +0.46(+2.18%) |
May 17, 2016 | 21.18 | 21.45 | 21.16 | 21.16 | 2,232 | -0.24(-1.14%) |
May 16, 2016 | 21.43 | 21.52 | 21.15 | 21.40 | 4,147 | -0.03(-0.15%) |
May 13, 2016 | 21.48 | 21.73 | 21.32 | 21.43 | 17,756 | +0.32(+1.51%) |
May 12, 2016 | 21.07 | 21.44 | 21.07 | 21.11 | 3,051 | -0.32(-1.51%) |
May 11, 2016 | 21.23 | 21.51 | 21.22 | 21.44 | 6,759 | +0.36(+1.71%) |
May 10, 2016 | 20.90 | 21.44 | 20.90 | 21.08 | 3,782 | +0.18(+0.86%) |
May 09, 2016 | 20.93 | 20.93 | 20.85 | 20.90 | 1,316 | +0.13(+0.62%) |
May 06, 2016 | 20.81 | 20.84 | 20.75 | 20.77 | 1,182 | +0.00(+0.00%) |
May 05, 2016 | 20.72 | 20.90 | 20.55 | 20.77 | 4,847 | -0.05(-0.24%) |
May 04, 2016 | 20.77 | 20.90 | 20.74 | 20.82 | 4,162 | +0.10(+0.48%) |
May 03, 2016 | 20.82 | 20.83 | 20.72 | 20.72 | 1,239 | +0.00(+0.00%) |