Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.01 | 25.23 | 24.94 | 25.17 | 416,198 | +0.15(+0.61%) |
Jul 28, 2016 | 25.00 | 25.02 | 24.86 | 25.02 | 180,774 | +0.03(+0.11%) |
Jul 27, 2016 | 24.99 | 25.09 | 24.80 | 24.99 | 365,091 | +0.01(+0.05%) |
Jul 26, 2016 | 24.88 | 24.98 | 24.83 | 24.98 | 295,398 | +0.15(+0.59%) |
Jul 25, 2016 | 24.99 | 24.99 | 24.76 | 24.83 | 130,131 | -0.26(-1.04%) |
Jul 22, 2016 | 24.99 | 25.10 | 24.93 | 25.09 | 285,330 | +0.16(+0.64%) |
Jul 21, 2016 | 25.00 | 25.06 | 24.88 | 24.93 | 338,280 | -0.05(-0.21%) |
Jul 20, 2016 | 24.96 | 25.06 | 24.88 | 24.98 | 642,759 | +0.11(+0.43%) |
Jul 19, 2016 | 24.96 | 24.97 | 24.80 | 24.88 | 258,801 | -0.28(-1.11%) |
Jul 18, 2016 | 24.86 | 25.16 | 24.85 | 25.16 | 444,471 | +0.26(+1.04%) |
Jul 15, 2016 | 24.82 | 24.92 | 24.74 | 24.90 | 2,776,372 | +0.11(+0.43%) |
Jul 14, 2016 | 24.69 | 24.86 | 24.66 | 24.79 | 260,102 | +0.34(+1.39%) |
Jul 13, 2016 | 24.46 | 24.51 | 24.28 | 24.45 | 234,495 | +0.06(+0.25%) |
Jul 12, 2016 | 24.37 | 24.46 | 24.27 | 24.39 | 342,613 | +0.37(+1.53%) |
Jul 11, 2016 | 23.99 | 24.10 | 23.98 | 24.02 | 530,470 | +0.27(+1.12%) |
Jul 08, 2016 | 23.59 | 23.79 | 23.27 | 23.76 | 336,442 | +0.49(+2.12%) |
Jul 07, 2016 | 23.51 | 23.56 | 23.20 | 23.27 | 863,286 | -0.17(-0.71%) |
Jul 06, 2016 | 23.13 | 23.43 | 23.05 | 23.43 | 331,808 | +0.03(+0.11%) |
Jul 05, 2016 | 23.51 | 23.61 | 23.35 | 23.41 | 116,985 | -0.39(-1.65%) |
Jul 01, 2016 | 23.68 | 23.80 | 23.80 | 23.80 | 336,023 | +0.19(+0.79%) |
Jun 30, 2016 | 23.49 | 23.68 | 23.39 | 23.61 | 248,602 | +0.20(+0.85%) |
Jun 29, 2016 | 23.30 | 23.45 | 23.27 | 23.41 | 454,935 | +0.53(+2.33%) |
Jun 28, 2016 | 22.77 | 22.89 | 22.71 | 22.88 | 601,380 | +0.62(+2.79%) |
Jun 27, 2016 | 22.40 | 22.40 | 22.05 | 22.26 | 590,859 | -0.13(-0.60%) |
Jun 24, 2016 | 22.59 | 22.96 | 22.33 | 22.39 | 2,213,760 | -1.49(-6.25%) |
Jun 23, 2016 | 23.61 | 23.91 | 23.55 | 23.89 | 442,293 | +0.63(+2.69%) |
Jun 22, 2016 | 23.41 | 23.45 | 23.25 | 23.26 | 796,603 | -0.01(-0.06%) |
Jun 21, 2016 | 23.18 | 23.36 | 23.08 | 23.27 | 372,361 | +0.21(+0.90%) |
Jun 20, 2016 | 23.07 | 23.21 | 23.07 | 23.07 | 210,630 | +0.45(+1.97%) |
Jun 17, 2016 | 22.60 | 22.67 | 22.48 | 22.62 | 165,195 | +0.10(+0.44%) |
Jun 16, 2016 | 22.27 | 22.53 | 22.09 | 22.52 | 239,140 | -0.09(-0.38%) |
Jun 15, 2016 | 22.60 | 22.83 | 22.59 | 22.61 | 251,664 | +0.14(+0.62%) |
Jun 14, 2016 | 22.53 | 22.62 | 22.33 | 22.47 | 299,021 | -0.10(-0.44%) |
Jun 13, 2016 | 22.55 | 22.76 | 22.46 | 22.57 | 217,711 | -0.20(-0.90%) |
Jun 10, 2016 | 22.96 | 22.96 | 22.72 | 22.77 | 282,815 | -0.54(-2.33%) |
Jun 09, 2016 | 23.31 | 23.39 | 23.25 | 23.31 | 215,695 | -0.34(-1.45%) |
Jun 08, 2016 | 23.60 | 23.69 | 23.56 | 23.66 | 273,964 | +0.24(+1.02%) |
Jun 07, 2016 | 23.31 | 23.45 | 23.31 | 23.42 | 372,805 | +0.22(+0.97%) |
Jun 06, 2016 | 23.00 | 23.21 | 23.00 | 23.19 | 332,222 | +0.31(+1.36%) |
Jun 03, 2016 | 22.73 | 22.94 | 22.62 | 22.88 | 250,479 | +0.43(+1.91%) |
Jun 02, 2016 | 22.27 | 22.47 | 22.20 | 22.45 | 208,795 | +0.18(+0.80%) |
Jun 01, 2016 | 22.22 | 22.33 | 22.16 | 22.27 | 544,582 | -0.01(-0.03%) |
May 31, 2016 | 22.33 | 22.47 | 22.24 | 22.28 | 341,797 | -0.03(-0.15%) |
May 27, 2016 | 22.42 | 22.31 | 22.31 | 22.31 | 192,085 | -0.10(-0.44%) |
May 26, 2016 | 22.47 | 22.49 | 22.31 | 22.41 | 254,843 | +0.15(+0.65%) |
May 25, 2016 | 22.20 | 22.34 | 22.20 | 22.27 | 183,437 | +0.24(+1.11%) |
May 24, 2016 | 21.95 | 22.06 | 21.95 | 22.02 | 118,250 | +0.19(+0.85%) |
May 23, 2016 | 21.80 | 21.94 | 21.80 | 21.84 | 250,215 | -0.09(-0.42%) |
May 20, 2016 | 21.90 | 21.99 | 21.88 | 21.93 | 319,207 | +0.23(+1.07%) |
May 19, 2016 | 21.75 | 21.76 | 21.59 | 21.70 | 194,743 | -0.23(-1.06%) |
May 18, 2016 | 21.96 | 22.25 | 21.84 | 21.93 | 308,341 | -0.18(-0.81%) |
May 17, 2016 | 22.14 | 22.27 | 22.06 | 22.11 | 227,674 | -0.11(-0.51%) |
May 16, 2016 | 22.22 | 22.34 | 22.22 | 22.22 | 271,471 | +0.20(+0.93%) |
May 13, 2016 | 22.23 | 22.31 | 21.98 | 22.02 | 324,894 | -0.42(-1.89%) |
May 12, 2016 | 22.61 | 22.62 | 22.37 | 22.44 | 346,782 | -0.06(-0.26%) |
May 11, 2016 | 22.49 | 22.62 | 22.39 | 22.50 | 326,872 | +0.01(+0.06%) |
May 10, 2016 | 22.26 | 22.49 | 22.26 | 22.49 | 177,152 | +0.40(+1.80%) |
May 09, 2016 | 22.40 | 22.40 | 22.02 | 22.09 | 216,135 | -0.41(-1.82%) |
May 06, 2016 | 22.42 | 22.63 | 22.32 | 22.50 | 603,453 | -0.03(-0.12%) |
May 05, 2016 | 22.77 | 22.81 | 22.46 | 22.53 | 385,959 | -0.01(-0.06%) |
May 04, 2016 | 22.82 | 22.82 | 22.53 | 22.54 | 224,705 | -0.49(-2.12%) |
May 03, 2016 | 23.31 | 23.31 | 23.02 | 23.03 | 572,081 | -0.70(-2.95%) |