Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.20 | 22.70 | 21.94 | 22.59 | 58,424 | +0.26(+1.16%) |
Jul 28, 2016 | 22.89 | 22.94 | 22.30 | 22.33 | 38,001 | -0.31(-1.37%) |
Jul 27, 2016 | 23.22 | 23.33 | 22.37 | 22.64 | 161,398 | -0.43(-1.86%) |
Jul 26, 2016 | 22.87 | 23.18 | 22.80 | 23.07 | 46,190 | +0.19(+0.83%) |
Jul 25, 2016 | 22.97 | 23.15 | 22.85 | 22.88 | 43,879 | -0.47(-2.01%) |
Jul 22, 2016 | 23.37 | 23.62 | 23.06 | 23.35 | 48,872 | +0.03(+0.13%) |
Jul 21, 2016 | 23.64 | 23.70 | 23.31 | 23.32 | 18,672 | -0.19(-0.81%) |
Jul 20, 2016 | 23.32 | 23.81 | 23.16 | 23.51 | 60,202 | -0.23(-0.97%) |
Jul 19, 2016 | 23.95 | 24.04 | 23.70 | 23.74 | 31,647 | -0.22(-0.92%) |
Jul 18, 2016 | 24.07 | 24.12 | 23.93 | 23.96 | 47,943 | -0.58(-2.36%) |
Jul 15, 2016 | 24.72 | 24.94 | 24.50 | 24.54 | 26,880 | +0.26(+1.07%) |
Jul 14, 2016 | 24.32 | 24.57 | 24.09 | 24.28 | 181,784 | +0.38(+1.59%) |
Jul 13, 2016 | 24.28 | 24.38 | 23.55 | 23.90 | 99,403 | -0.61(-2.49%) |
Jul 12, 2016 | 24.85 | 24.92 | 24.51 | 24.51 | 154,352 | +0.66(+2.77%) |
Jul 11, 2016 | 24.10 | 24.21 | 23.82 | 23.85 | 116,486 | +0.05(+0.21%) |
Jul 08, 2016 | 23.73 | 24.00 | 23.67 | 23.80 | 102,990 | +0.14(+0.59%) |
Jul 07, 2016 | 25.19 | 25.32 | 23.28 | 23.66 | 106,965 | -1.26(-5.06%) |
Jul 06, 2016 | 24.41 | 24.92 | 24.08 | 24.92 | 51,062 | +0.27(+1.10%) |
Jul 05, 2016 | 25.39 | 25.55 | 24.51 | 24.65 | 84,739 | -1.68(-6.38%) |
Jul 01, 2016 | 25.51 | 26.33 | 26.33 | 26.33 | 41,700 | +0.35(+1.35%) |
Jun 30, 2016 | 26.16 | 26.34 | 25.90 | 25.98 | 40,652 | -0.45(-1.70%) |
Jun 29, 2016 | 26.42 | 26.64 | 26.21 | 26.43 | 168,044 | +0.11(+0.42%) |
Jun 28, 2016 | 26.16 | 26.33 | 25.84 | 26.32 | 29,357 | +0.38(+1.47%) |
Jun 27, 2016 | 26.24 | 26.26 | 25.57 | 25.94 | 83,814 | -0.64(-2.41%) |
Jun 24, 2016 | 26.60 | 26.95 | 26.36 | 26.58 | 60,211 | -1.27(-4.56%) |
Jun 23, 2016 | 27.75 | 27.87 | 27.53 | 27.85 | 11,767 | +0.37(+1.35%) |
Jun 22, 2016 | 27.94 | 28.04 | 27.36 | 27.48 | 26,746 | -0.18(-0.65%) |
Jun 21, 2016 | 27.11 | 27.78 | 27.01 | 27.66 | 28,970 | +0.20(+0.73%) |
Jun 20, 2016 | 26.96 | 27.56 | 26.88 | 27.46 | 60,776 | +1.07(+4.05%) |
Jun 17, 2016 | 26.11 | 26.40 | 25.91 | 26.39 | 29,105 | +0.80(+3.13%) |
Jun 16, 2016 | 26.18 | 26.18 | 25.45 | 25.59 | 41,710 | -0.52(-1.99%) |
Jun 15, 2016 | 25.83 | 26.53 | 25.70 | 26.11 | 42,023 | -0.29(-1.10%) |
Jun 14, 2016 | 26.47 | 26.56 | 26.37 | 26.40 | 59,466 | -0.25(-0.94%) |
Jun 13, 2016 | 26.72 | 26.98 | 26.50 | 26.65 | 37,719 | -0.49(-1.81%) |
Jun 10, 2016 | 27.69 | 27.85 | 27.11 | 27.14 | 52,152 | -1.14(-4.02%) |
Jun 09, 2016 | 27.94 | 28.28 | 27.82 | 28.28 | 19,117 | -0.11(-0.39%) |
Jun 08, 2016 | 27.94 | 28.39 | 27.39 | 28.39 | 54,948 | +0.54(+1.94%) |
Jun 07, 2016 | 27.70 | 27.92 | 27.53 | 27.85 | 46,260 | +0.10(+0.36%) |
Jun 06, 2016 | 27.97 | 28.07 | 27.67 | 27.75 | 79,197 | -0.38(-1.35%) |
Jun 03, 2016 | 28.27 | 28.30 | 27.88 | 28.13 | 33,112 | -0.20(-0.71%) |
Jun 02, 2016 | 28.16 | 28.67 | 27.96 | 28.33 | 40,836 | -0.04(-0.14%) |
Jun 01, 2016 | 27.67 | 28.42 | 27.51 | 28.37 | 68,207 | +0.39(+1.39%) |
May 31, 2016 | 28.50 | 28.70 | 27.98 | 27.98 | 32,191 | -0.62(-2.17%) |
May 27, 2016 | 28.28 | 28.60 | 28.60 | 28.60 | 28,800 | +0.27(+0.95%) |
May 26, 2016 | 28.87 | 28.87 | 28.23 | 28.33 | 26,715 | -0.50(-1.73%) |
May 25, 2016 | 28.79 | 28.95 | 28.41 | 28.83 | 94,799 | -0.12(-0.41%) |
May 24, 2016 | 28.95 | 29.06 | 28.70 | 28.95 | 131,975 | +0.16(+0.56%) |
May 23, 2016 | 28.40 | 28.80 | 28.40 | 28.79 | 23,646 | +0.12(+0.41%) |
May 20, 2016 | 28.55 | 28.70 | 28.21 | 28.67 | 21,230 | +0.09(+0.32%) |
May 19, 2016 | 28.23 | 28.61 | 28.00 | 28.58 | 56,925 | -0.11(-0.38%) |
May 18, 2016 | 28.66 | 29.11 | 28.60 | 28.69 | 82,589 | -0.06(-0.21%) |
May 17, 2016 | 28.31 | 28.78 | 28.19 | 28.75 | 73,779 | +0.56(+1.99%) |
May 16, 2016 | 28.40 | 28.62 | 28.10 | 28.19 | 52,300 | +0.36(+1.29%) |
May 13, 2016 | 27.44 | 27.85 | 27.37 | 27.83 | 22,091 | +0.22(+0.80%) |
May 12, 2016 | 27.63 | 27.76 | 27.23 | 27.61 | 199,782 | +0.04(+0.15%) |
May 11, 2016 | 26.17 | 27.69 | 25.66 | 27.57 | 93,513 | +1.45(+5.55%) |
May 10, 2016 | 25.32 | 26.18 | 25.32 | 26.12 | 33,032 | +0.82(+3.24%) |
May 09, 2016 | 25.64 | 25.80 | 25.24 | 25.30 | 67,956 | -0.99(-3.77%) |
May 06, 2016 | 25.87 | 26.60 | 25.71 | 26.29 | 27,597 | +0.17(+0.65%) |
May 05, 2016 | 26.77 | 26.79 | 25.90 | 26.12 | 193,629 | -0.08(-0.31%) |
May 04, 2016 | 26.87 | 26.90 | 25.70 | 26.20 | 112,759 | -0.30(-1.13%) |
May 03, 2016 | 26.65 | 26.71 | 26.20 | 26.50 | 60,431 | -0.79(-2.89%) |