Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.17 | 27.94 | 26.54 | 26.75 | 1,144,338 | +0.10(+0.37%) |
Jul 28, 2016 | 26.37 | 26.69 | 25.80 | 26.65 | 628,925 | +0.22(+0.82%) |
Jul 27, 2016 | 26.20 | 26.55 | 25.88 | 26.43 | 355,606 | +0.27(+1.04%) |
Jul 26, 2016 | 25.74 | 26.20 | 25.69 | 26.16 | 260,748 | +0.53(+2.07%) |
Jul 25, 2016 | 25.50 | 25.98 | 25.50 | 25.63 | 267,615 | +0.16(+0.63%) |
Jul 22, 2016 | 25.32 | 25.62 | 24.92 | 25.47 | 228,261 | +0.11(+0.44%) |
Jul 21, 2016 | 25.57 | 25.80 | 25.27 | 25.36 | 234,007 | -0.25(-0.97%) |
Jul 20, 2016 | 25.41 | 25.96 | 25.21 | 25.61 | 290,940 | +0.42(+1.66%) |
Jul 19, 2016 | 25.13 | 25.33 | 25.10 | 25.19 | 187,801 | +0.00(+0.02%) |
Jul 18, 2016 | 24.67 | 25.36 | 24.58 | 25.19 | 394,071 | +0.69(+2.83%) |
Jul 15, 2016 | 24.60 | 24.72 | 23.91 | 24.49 | 206,932 | +0.04(+0.17%) |
Jul 14, 2016 | 24.52 | 24.63 | 24.07 | 24.45 | 146,071 | +0.24(+1.01%) |
Jul 13, 2016 | 24.37 | 24.43 | 24.09 | 24.21 | 257,638 | -0.00(-0.02%) |
Jul 12, 2016 | 24.70 | 24.77 | 24.15 | 24.21 | 392,797 | -0.33(-1.34%) |
Jul 11, 2016 | 24.02 | 24.54 | 23.90 | 24.54 | 449,925 | +0.68(+2.87%) |
Jul 08, 2016 | 23.21 | 24.01 | 23.12 | 23.86 | 298,620 | +0.73(+3.16%) |
Jul 07, 2016 | 23.08 | 23.46 | 23.01 | 23.12 | 224,934 | +0.20(+0.88%) |
Jul 05, 2016 | 23.29 | 23.33 | 22.75 | 22.92 | 233,134 | -0.55(-2.36%) |
Jul 01, 2016 | 23.35 | 23.48 | 23.48 | 23.48 | 266,926 | +0.01(+0.04%) |
Jun 30, 2016 | 22.89 | 23.47 | 22.70 | 23.47 | 849,146 | +0.48(+2.08%) |
Jun 29, 2016 | 23.10 | 23.31 | 22.87 | 22.99 | 451,373 | +0.03(+0.14%) |
Jun 28, 2016 | 22.59 | 23.13 | 22.29 | 22.96 | 461,291 | +0.74(+3.31%) |
Jun 27, 2016 | 23.30 | 23.30 | 22.03 | 22.22 | 473,756 | -1.35(-5.75%) |
Jun 24, 2016 | 23.92 | 24.20 | 23.28 | 23.57 | 1,276,879 | -1.32(-5.29%) |
Jun 23, 2016 | 24.58 | 25.08 | 24.39 | 24.89 | 537,921 | +0.03(+0.11%) |
Jun 22, 2016 | 25.06 | 25.40 | 24.83 | 24.86 | 203,448 | -0.16(-0.64%) |
Jun 21, 2016 | 24.92 | 25.12 | 24.85 | 25.02 | 162,430 | +0.12(+0.49%) |
Jun 20, 2016 | 25.20 | 25.41 | 24.88 | 24.90 | 256,494 | +0.02(+0.08%) |
Jun 17, 2016 | 25.41 | 25.41 | 24.70 | 24.88 | 449,082 | -0.53(-2.08%) |
Jun 16, 2016 | 25.28 | 25.43 | 24.94 | 25.41 | 324,414 | -0.03(-0.13%) |
Jun 15, 2016 | 25.65 | 25.65 | 25.27 | 25.44 | 293,896 | -0.03(-0.13%) |
Jun 14, 2016 | 24.98 | 25.59 | 24.65 | 25.48 | 729,695 | +0.46(+1.86%) |
Jun 13, 2016 | 24.68 | 25.07 | 24.42 | 25.01 | 417,281 | +0.15(+0.60%) |
Jun 10, 2016 | 24.77 | 25.04 | 24.39 | 24.86 | 410,588 | -0.20(-0.80%) |
Jun 09, 2016 | 24.31 | 25.15 | 24.30 | 25.06 | 568,902 | +0.54(+2.20%) |
Jun 08, 2016 | 24.04 | 24.53 | 23.93 | 24.53 | 445,683 | +0.48(+2.01%) |
Jun 07, 2016 | 23.87 | 24.12 | 23.55 | 24.04 | 326,138 | +0.28(+1.18%) |
Jun 06, 2016 | 23.75 | 24.22 | 23.54 | 23.76 | 325,269 | +0.01(+0.06%) |
Jun 03, 2016 | 23.74 | 23.86 | 23.44 | 23.75 | 232,722 | +0.06(+0.24%) |
Jun 02, 2016 | 23.54 | 23.85 | 23.28 | 23.69 | 281,202 | +0.02(+0.08%) |
Jun 01, 2016 | 23.26 | 23.68 | 23.08 | 23.67 | 459,819 | +0.29(+1.24%) |
May 31, 2016 | 23.10 | 23.43 | 23.10 | 23.38 | 278,584 | +0.14(+0.58%) |
May 27, 2016 | 22.98 | 23.25 | 23.25 | 23.25 | 243,028 | +0.16(+0.69%) |
May 26, 2016 | 23.02 | 23.33 | 23.00 | 23.09 | 224,322 | +0.04(+0.16%) |
May 25, 2016 | 23.41 | 23.46 | 23.04 | 23.05 | 157,132 | -0.29(-1.22%) |
May 24, 2016 | 22.61 | 23.52 | 22.49 | 23.33 | 420,391 | +0.76(+3.38%) |
May 23, 2016 | 22.52 | 22.83 | 22.47 | 22.57 | 242,926 | +0.14(+0.60%) |
May 20, 2016 | 21.73 | 22.45 | 21.68 | 22.44 | 324,078 | +0.83(+3.83%) |
May 19, 2016 | 21.78 | 21.97 | 21.44 | 21.61 | 212,214 | -0.33(-1.49%) |
May 18, 2016 | 21.41 | 22.11 | 21.25 | 21.94 | 187,068 | +0.47(+2.20%) |
May 17, 2016 | 21.85 | 22.15 | 21.34 | 21.46 | 276,852 | -0.45(-2.05%) |
May 16, 2016 | 21.78 | 22.11 | 21.51 | 21.91 | 240,699 | +0.18(+0.84%) |
May 13, 2016 | 21.26 | 22.00 | 21.26 | 21.73 | 336,492 | +0.40(+1.88%) |
May 12, 2016 | 22.00 | 22.05 | 21.16 | 21.33 | 231,222 | -0.56(-2.54%) |
May 11, 2016 | 21.92 | 22.19 | 21.85 | 21.89 | 250,416 | -0.09(-0.41%) |
May 10, 2016 | 21.60 | 22.11 | 21.30 | 21.98 | 206,450 | +0.26(+1.19%) |
May 09, 2016 | 21.48 | 21.91 | 21.32 | 21.72 | 279,376 | +0.28(+1.29%) |
May 06, 2016 | 21.27 | 21.54 | 21.03 | 21.44 | 466,363 | -0.02(-0.09%) |
May 05, 2016 | 21.88 | 21.92 | 21.45 | 21.46 | 305,354 | -0.42(-1.92%) |
May 04, 2016 | 21.97 | 22.38 | 21.81 | 21.88 | 284,904 | -0.31(-1.41%) |
May 03, 2016 | 22.32 | 22.44 | 22.12 | 22.19 | 294,155 | -0.28(-1.25%) |