Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.02 | 29.62 | 28.23 | 28.64 | 156,411 | -0.56(-1.92%) |
Jul 28, 2016 | 29.12 | 29.48 | 28.61 | 29.20 | 90,463 | +0.13(+0.45%) |
Jul 27, 2016 | 30.31 | 30.43 | 28.87 | 29.07 | 79,881 | -1.22(-4.03%) |
Jul 26, 2016 | 28.75 | 30.38 | 28.75 | 30.29 | 98,204 | +1.57(+5.47%) |
Jul 25, 2016 | 29.45 | 29.75 | 28.61 | 28.72 | 67,863 | -0.79(-2.68%) |
Jul 22, 2016 | 29.38 | 29.64 | 29.32 | 29.51 | 53,111 | +0.03(+0.10%) |
Jul 21, 2016 | 29.14 | 29.87 | 29.14 | 29.48 | 62,610 | +0.30(+1.03%) |
Jul 20, 2016 | 29.15 | 29.67 | 28.90 | 29.18 | 53,786 | -0.01(-0.03%) |
Jul 19, 2016 | 28.88 | 29.58 | 28.59 | 29.19 | 92,610 | +0.16(+0.55%) |
Jul 18, 2016 | 28.51 | 29.07 | 28.46 | 29.03 | 166,860 | +0.52(+1.82%) |
Jul 15, 2016 | 29.08 | 29.08 | 28.43 | 28.51 | 113,830 | -0.44(-1.52%) |
Jul 14, 2016 | 29.55 | 29.72 | 28.85 | 28.95 | 72,448 | -0.38(-1.30%) |
Jul 13, 2016 | 29.12 | 29.87 | 28.47 | 29.33 | 89,392 | +0.33(+1.14%) |
Jul 12, 2016 | 28.64 | 29.79 | 28.56 | 29.00 | 241,192 | +0.51(+1.79%) |
Jul 11, 2016 | 28.63 | 29.07 | 28.30 | 28.49 | 117,093 | -0.14(-0.49%) |
Jul 08, 2016 | 28.09 | 28.79 | 27.80 | 28.63 | 78,180 | +0.83(+2.99%) |
Jul 07, 2016 | 27.69 | 27.84 | 26.99 | 27.80 | 83,676 | +1.11(+4.16%) |
Jul 05, 2016 | 27.97 | 28.06 | 26.56 | 26.69 | 163,670 | -1.53(-5.42%) |
Jul 01, 2016 | 28.01 | 28.22 | 28.22 | 28.22 | 144,700 | +0.12(+0.43%) |
Jun 30, 2016 | 27.38 | 28.14 | 26.72 | 28.10 | 120,697 | +0.98(+3.61%) |
Jun 29, 2016 | 26.12 | 27.17 | 26.00 | 27.12 | 132,769 | +1.39(+5.40%) |
Jun 28, 2016 | 26.24 | 26.41 | 25.45 | 25.73 | 143,944 | -0.09(-0.35%) |
Jun 27, 2016 | 26.17 | 26.71 | 25.60 | 25.82 | 126,526 | -0.83(-3.11%) |
Jun 24, 2016 | 26.96 | 27.04 | 26.02 | 26.65 | 200,083 | -1.52(-5.40%) |
Jun 23, 2016 | 28.17 | 28.43 | 27.66 | 28.17 | 86,491 | +0.44(+1.59%) |
Jun 22, 2016 | 27.71 | 27.92 | 27.38 | 27.73 | 95,535 | +0.18(+0.65%) |
Jun 21, 2016 | 27.92 | 27.92 | 26.94 | 27.55 | 108,123 | -0.32(-1.15%) |
Jun 20, 2016 | 28.03 | 28.23 | 27.80 | 27.87 | 94,971 | +0.14(+0.50%) |
Jun 17, 2016 | 27.30 | 28.12 | 27.30 | 27.73 | 160,948 | +0.52(+1.91%) |
Jun 16, 2016 | 27.41 | 27.46 | 26.73 | 27.21 | 147,051 | -0.39(-1.41%) |
Jun 15, 2016 | 27.35 | 27.92 | 27.26 | 27.60 | 110,022 | +0.27(+0.99%) |
Jun 14, 2016 | 26.88 | 27.48 | 26.63 | 27.33 | 89,250 | +0.19(+0.70%) |
Jun 13, 2016 | 27.09 | 27.59 | 26.98 | 27.14 | 91,669 | +0.02(+0.07%) |
Jun 10, 2016 | 27.43 | 27.59 | 26.86 | 27.12 | 110,686 | -0.56(-2.02%) |
Jun 09, 2016 | 27.68 | 28.00 | 27.16 | 27.68 | 89,226 | -0.18(-0.65%) |
Jun 08, 2016 | 27.93 | 28.12 | 27.09 | 27.86 | 101,083 | -0.04(-0.14%) |
Jun 07, 2016 | 28.00 | 28.12 | 27.72 | 27.90 | 88,821 | -0.15(-0.53%) |
Jun 06, 2016 | 28.19 | 28.56 | 28.01 | 28.05 | 106,561 | +0.04(+0.14%) |
Jun 03, 2016 | 27.94 | 28.29 | 27.74 | 28.01 | 95,355 | -0.16(-0.57%) |
Jun 02, 2016 | 27.87 | 28.17 | 27.52 | 28.17 | 75,871 | +0.09(+0.32%) |
Jun 01, 2016 | 28.07 | 28.44 | 27.70 | 28.08 | 125,522 | -0.18(-0.64%) |
May 31, 2016 | 28.42 | 28.64 | 27.99 | 28.26 | 142,282 | +0.00(+0.00%) |
May 27, 2016 | 27.24 | 28.26 | 28.26 | 28.26 | 165,800 | +1.09(+4.01%) |
May 26, 2016 | 26.85 | 27.44 | 26.57 | 27.17 | 127,462 | +0.48(+1.80%) |
May 25, 2016 | 27.42 | 28.09 | 26.46 | 26.69 | 136,885 | -0.70(-2.56%) |
May 24, 2016 | 27.27 | 27.75 | 26.90 | 27.39 | 161,286 | +0.35(+1.29%) |
May 23, 2016 | 26.74 | 27.27 | 26.05 | 27.04 | 160,925 | +0.27(+1.01%) |
May 20, 2016 | 26.72 | 27.20 | 26.54 | 26.77 | 95,481 | +0.11(+0.41%) |
May 19, 2016 | 26.82 | 27.21 | 26.53 | 26.66 | 109,417 | -0.36(-1.33%) |
May 18, 2016 | 26.66 | 27.25 | 26.58 | 27.02 | 101,996 | +0.23(+0.86%) |
May 17, 2016 | 26.42 | 27.23 | 26.42 | 26.79 | 156,554 | +0.10(+0.37%) |
May 16, 2016 | 25.67 | 27.15 | 25.67 | 26.69 | 215,018 | +1.07(+4.18%) |
May 13, 2016 | 25.80 | 26.26 | 25.45 | 25.62 | 91,258 | -0.28(-1.08%) |
May 12, 2016 | 25.66 | 26.06 | 25.48 | 25.90 | 109,414 | +0.40(+1.57%) |
May 11, 2016 | 26.75 | 26.75 | 25.45 | 25.50 | 163,244 | -1.19(-4.46%) |
May 10, 2016 | 23.16 | 26.99 | 22.44 | 26.69 | 460,565 | +2.89(+12.14%) |
May 09, 2016 | 23.30 | 24.11 | 23.11 | 23.80 | 191,068 | +0.31(+1.32%) |
May 06, 2016 | 22.46 | 23.61 | 22.46 | 23.49 | 148,054 | +1.09(+4.87%) |
May 05, 2016 | 22.62 | 23.16 | 22.33 | 22.40 | 92,534 | -0.17(-0.75%) |
May 04, 2016 | 22.67 | 23.14 | 22.17 | 22.57 | 111,289 | -0.18(-0.79%) |
May 03, 2016 | 23.27 | 23.48 | 22.67 | 22.75 | 98,478 | -0.73(-3.11%) |