Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.61 | 23.93 | 23.56 | 23.87 | 554,259 | +0.24(+1.02%) |
Jul 28, 2016 | 23.78 | 23.85 | 23.57 | 23.63 | 513,833 | -0.14(-0.60%) |
Jul 27, 2016 | 23.97 | 24.09 | 23.61 | 23.77 | 359,761 | -0.27(-1.11%) |
Jul 26, 2016 | 23.77 | 24.09 | 23.70 | 24.04 | 396,899 | +0.32(+1.35%) |
Jul 25, 2016 | 23.74 | 23.95 | 23.57 | 23.72 | 528,762 | +0.09(+0.38%) |
Jul 22, 2016 | 23.64 | 23.64 | 23.39 | 23.63 | 673,743 | -0.02(-0.08%) |
Jul 21, 2016 | 23.99 | 24.11 | 23.63 | 23.65 | 787,605 | -0.45(-1.88%) |
Jul 20, 2016 | 24.07 | 24.30 | 24.00 | 24.10 | 502,087 | -0.15(-0.62%) |
Jul 19, 2016 | 24.43 | 24.52 | 24.17 | 24.25 | 443,870 | -0.36(-1.44%) |
Jul 18, 2016 | 24.62 | 24.86 | 24.48 | 24.61 | 783,420 | +0.09(+0.36%) |
Jul 15, 2016 | 24.26 | 24.68 | 24.17 | 24.52 | 1,094,956 | +0.17(+0.69%) |
Jul 14, 2016 | 24.23 | 24.50 | 24.21 | 24.35 | 991,432 | +0.12(+0.51%) |
Jul 13, 2016 | 24.31 | 24.39 | 24.08 | 24.23 | 596,594 | +0.04(+0.18%) |
Jul 12, 2016 | 24.00 | 24.25 | 23.94 | 24.18 | 907,119 | +0.12(+0.48%) |
Jul 11, 2016 | 23.94 | 24.21 | 23.92 | 24.07 | 535,301 | -0.04(-0.18%) |
Jul 08, 2016 | 23.58 | 24.23 | 23.49 | 24.11 | 1,122,268 | +0.62(+2.65%) |
Jul 07, 2016 | 23.44 | 23.54 | 23.17 | 23.49 | 833,979 | +0.21(+0.92%) |
Jul 06, 2016 | 23.26 | 23.38 | 22.93 | 23.28 | 1,269,750 | +0.02(+0.08%) |
Jul 05, 2016 | 23.05 | 23.67 | 22.86 | 23.26 | 728,051 | -0.04(-0.15%) |
Jul 01, 2016 | 23.40 | 23.29 | 23.29 | 23.29 | 917,010 | +0.20(+0.88%) |
Jun 30, 2016 | 22.75 | 23.13 | 22.55 | 23.09 | 1,247,625 | +0.25(+1.09%) |
Jun 29, 2016 | 22.54 | 23.22 | 22.53 | 22.84 | 634,060 | +0.32(+1.42%) |
Jun 28, 2016 | 22.69 | 22.89 | 22.31 | 22.52 | 916,169 | +0.01(+0.04%) |
Jun 27, 2016 | 22.44 | 22.70 | 21.98 | 22.51 | 1,610,093 | -0.02(-0.08%) |
Jun 24, 2016 | 23.21 | 23.45 | 22.42 | 22.53 | 3,232,661 | -1.22(-5.13%) |
Jun 23, 2016 | 23.60 | 23.86 | 23.53 | 23.75 | 665,811 | +0.20(+0.83%) |
Jun 22, 2016 | 23.52 | 23.83 | 23.36 | 23.55 | 745,995 | +0.12(+0.53%) |
Jun 21, 2016 | 23.37 | 23.84 | 23.31 | 23.43 | 1,059,981 | +0.04(+0.15%) |
Jun 20, 2016 | 23.38 | 23.79 | 23.37 | 23.39 | 655,293 | +0.07(+0.30%) |
Jun 17, 2016 | 23.37 | 23.68 | 23.17 | 23.32 | 1,805,967 | +0.00(+0.00%) |
Jun 16, 2016 | 23.41 | 23.72 | 23.27 | 23.32 | 1,329,970 | -0.13(-0.57%) |
Jun 15, 2016 | 23.54 | 23.82 | 23.37 | 23.45 | 1,286,884 | -0.10(-0.41%) |
Jun 14, 2016 | 23.26 | 23.56 | 23.12 | 23.55 | 748,375 | +0.13(+0.57%) |
Jun 13, 2016 | 23.93 | 24.05 | 23.19 | 23.42 | 1,593,554 | -0.47(-1.97%) |
Jun 10, 2016 | 23.48 | 23.98 | 23.36 | 23.89 | 1,999,534 | +0.15(+0.64%) |
Jun 09, 2016 | 23.28 | 23.77 | 23.12 | 23.74 | 804,846 | +0.36(+1.56%) |
Jun 08, 2016 | 23.51 | 23.51 | 23.22 | 23.37 | 847,217 | -0.04(-0.19%) |
Jun 07, 2016 | 23.37 | 23.86 | 23.37 | 23.42 | 910,598 | -0.43(-1.79%) |
Jun 06, 2016 | 23.48 | 23.88 | 23.22 | 23.85 | 1,691,528 | +0.51(+2.17%) |
Jun 03, 2016 | 23.67 | 23.80 | 23.27 | 23.34 | 782,241 | -0.50(-2.09%) |
Jun 02, 2016 | 23.66 | 23.99 | 23.49 | 23.84 | 668,703 | +0.21(+0.90%) |
Jun 01, 2016 | 23.38 | 23.74 | 23.21 | 23.62 | 813,616 | +0.22(+0.95%) |
May 31, 2016 | 23.67 | 23.85 | 23.13 | 23.40 | 1,455,926 | +0.07(+0.30%) |
May 27, 2016 | 23.31 | 23.33 | 23.33 | 23.33 | 713,843 | +0.14(+0.61%) |
May 26, 2016 | 23.08 | 23.42 | 22.89 | 23.19 | 892,024 | +0.31(+1.36%) |
May 25, 2016 | 23.27 | 23.38 | 22.82 | 22.88 | 1,064,277 | -0.28(-1.19%) |
May 24, 2016 | 22.90 | 23.44 | 22.90 | 23.15 | 644,030 | +0.25(+1.09%) |
May 23, 2016 | 22.36 | 23.05 | 22.12 | 22.90 | 1,066,749 | +0.51(+2.26%) |
May 20, 2016 | 22.48 | 22.48 | 22.05 | 22.40 | 2,055,006 | +0.07(+0.32%) |
May 19, 2016 | 22.57 | 22.61 | 22.23 | 22.33 | 728,509 | -0.14(-0.63%) |
May 18, 2016 | 23.02 | 23.16 | 22.42 | 22.47 | 770,951 | -0.63(-2.73%) |
May 17, 2016 | 22.65 | 23.34 | 22.57 | 23.10 | 2,356,657 | +0.45(+2.00%) |
May 16, 2016 | 22.57 | 22.85 | 22.43 | 22.65 | 733,047 | -0.01(-0.04%) |
May 13, 2016 | 22.90 | 23.25 | 22.48 | 22.66 | 725,586 | -0.33(-1.43%) |
May 12, 2016 | 23.29 | 24.15 | 22.62 | 22.98 | 1,878,509 | -0.29(-1.26%) |
May 11, 2016 | 23.85 | 23.87 | 23.17 | 23.28 | 972,809 | -0.67(-2.78%) |
May 10, 2016 | 23.74 | 23.95 | 23.56 | 23.94 | 1,715,501 | +0.31(+1.32%) |
May 09, 2016 | 23.86 | 23.97 | 23.46 | 23.63 | 757,697 | -0.23(-0.97%) |
May 06, 2016 | 23.79 | 24.29 | 23.74 | 23.86 | 1,911,755 | -0.12(-0.48%) |
May 05, 2016 | 24.12 | 24.36 | 23.81 | 23.98 | 1,970,584 | -0.26(-1.06%) |
May 04, 2016 | 24.88 | 25.28 | 24.05 | 24.24 | 2,422,284 | -0.95(-3.77%) |
May 03, 2016 | 27.11 | 27.27 | 25.05 | 25.19 | 4,066,263 | -2.41(-8.72%) |