Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.06 | 25.22 | 24.97 | 25.17 | 319,134 | +0.07(+0.29%) |
Jul 28, 2016 | 24.98 | 25.13 | 24.92 | 25.10 | 384,950 | +0.10(+0.38%) |
Jul 27, 2016 | 25.19 | 25.21 | 24.90 | 25.00 | 256,657 | -0.22(-0.87%) |
Jul 26, 2016 | 25.17 | 25.26 | 25.08 | 25.22 | 244,100 | +0.08(+0.34%) |
Jul 25, 2016 | 25.19 | 25.21 | 25.08 | 25.14 | 442,841 | -0.07(-0.26%) |
Jul 22, 2016 | 25.06 | 25.23 | 25.03 | 25.20 | 326,364 | +0.17(+0.67%) |
Jul 21, 2016 | 25.15 | 25.19 | 24.99 | 25.04 | 377,536 | -0.08(-0.34%) |
Jul 20, 2016 | 25.09 | 25.16 | 24.96 | 25.12 | 265,529 | +0.08(+0.33%) |
Jul 19, 2016 | 25.05 | 25.05 | 24.97 | 25.04 | 277,430 | -0.05(-0.18%) |
Jul 18, 2016 | 25.06 | 25.11 | 25.01 | 25.09 | 356,578 | +0.01(+0.02%) |
Jul 15, 2016 | 25.19 | 25.19 | 24.99 | 25.08 | 322,420 | +0.03(+0.13%) |
Jul 14, 2016 | 25.21 | 25.21 | 25.02 | 25.05 | 862,128 | -0.01(-0.04%) |
Jul 13, 2016 | 25.18 | 25.18 | 24.97 | 25.06 | 406,347 | -0.01(-0.05%) |
Jul 12, 2016 | 25.00 | 25.13 | 24.98 | 25.07 | 422,215 | +0.22(+0.87%) |
Jul 11, 2016 | 24.81 | 24.91 | 24.78 | 24.86 | 847,733 | +0.13(+0.53%) |
Jul 08, 2016 | 24.55 | 24.75 | 24.52 | 24.72 | 293,777 | +0.39(+1.62%) |
Jul 07, 2016 | 24.44 | 24.50 | 24.24 | 24.33 | 342,828 | -0.07(-0.27%) |
Jul 06, 2016 | 24.20 | 24.40 | 24.09 | 24.40 | 306,590 | +0.12(+0.50%) |
Jul 05, 2016 | 24.42 | 24.42 | 24.15 | 24.28 | 455,853 | -0.22(-0.91%) |
Jul 01, 2016 | 24.43 | 24.50 | 24.50 | 24.50 | 246,813 | +0.06(+0.25%) |
Jun 30, 2016 | 24.08 | 24.44 | 23.97 | 24.44 | 291,964 | +0.36(+1.50%) |
Jun 29, 2016 | 23.93 | 24.11 | 23.89 | 24.08 | 346,794 | +0.43(+1.84%) |
Jun 28, 2016 | 23.44 | 23.67 | 23.44 | 23.65 | 760,678 | +0.44(+1.89%) |
Jun 27, 2016 | 23.52 | 23.52 | 23.08 | 23.21 | 558,233 | -0.52(-2.18%) |
Jun 24, 2016 | 23.73 | 24.09 | 23.68 | 23.72 | 588,755 | -0.79(-3.23%) |
Jun 23, 2016 | 24.40 | 24.51 | 24.36 | 24.51 | 432,230 | +0.32(+1.32%) |
Jun 22, 2016 | 24.27 | 24.32 | 24.17 | 24.20 | 216,448 | -0.01(-0.05%) |
Jun 21, 2016 | 24.22 | 24.30 | 24.10 | 24.21 | 373,068 | +0.01(+0.02%) |
Jun 20, 2016 | 24.28 | 24.35 | 24.17 | 24.20 | 360,116 | +0.19(+0.79%) |
Jun 17, 2016 | 23.94 | 24.05 | 23.87 | 24.01 | 266,499 | +0.06(+0.25%) |
Jun 16, 2016 | 23.84 | 23.97 | 23.65 | 23.95 | 337,220 | +0.04(+0.17%) |
Jun 15, 2016 | 23.98 | 24.11 | 23.90 | 23.91 | 302,146 | +0.02(+0.08%) |
Jun 14, 2016 | 23.92 | 23.95 | 23.77 | 23.89 | 348,583 | -0.07(-0.31%) |
Jun 13, 2016 | 24.13 | 24.21 | 23.94 | 23.96 | 264,679 | -0.22(-0.92%) |
Jun 10, 2016 | 24.29 | 24.30 | 24.10 | 24.19 | 420,005 | -0.29(-1.17%) |
Jun 09, 2016 | 24.40 | 24.49 | 24.30 | 24.47 | 398,392 | -0.01(-0.06%) |
Jun 08, 2016 | 24.43 | 24.51 | 24.39 | 24.49 | 235,149 | +0.10(+0.41%) |
Jun 07, 2016 | 24.29 | 24.45 | 24.28 | 24.39 | 416,768 | +0.12(+0.51%) |
Jun 06, 2016 | 24.17 | 24.31 | 24.14 | 24.26 | 287,686 | +0.13(+0.55%) |
Jun 03, 2016 | 24.15 | 24.18 | 24.00 | 24.13 | 557,635 | -0.02(-0.10%) |
Jun 02, 2016 | 23.98 | 24.16 | 23.98 | 24.16 | 242,816 | +0.12(+0.49%) |
Jun 01, 2016 | 23.88 | 24.04 | 23.83 | 24.04 | 236,272 | +0.06(+0.24%) |
May 31, 2016 | 24.00 | 24.07 | 23.87 | 23.98 | 346,843 | +0.04(+0.17%) |
May 27, 2016 | 23.77 | 23.94 | 23.94 | 23.94 | 174,693 | +0.16(+0.65%) |
May 26, 2016 | 23.85 | 23.88 | 23.75 | 23.78 | 523,166 | -0.01(-0.05%) |
May 25, 2016 | 23.73 | 23.84 | 23.71 | 23.80 | 371,260 | +0.17(+0.74%) |
May 24, 2016 | 23.45 | 23.65 | 23.45 | 23.62 | 185,395 | +0.29(+1.26%) |
May 23, 2016 | 23.33 | 23.41 | 23.30 | 23.33 | 322,015 | -0.03(-0.15%) |
May 20, 2016 | 23.27 | 23.37 | 23.18 | 23.36 | 308,509 | +0.20(+0.87%) |
May 19, 2016 | 23.02 | 23.18 | 22.95 | 23.16 | 186,258 | -0.01(-0.06%) |
May 18, 2016 | 23.29 | 23.42 | 23.02 | 23.17 | 185,320 | -0.20(-0.84%) |
May 17, 2016 | 23.53 | 23.59 | 23.27 | 23.37 | 232,514 | -0.21(-0.89%) |
May 16, 2016 | 23.43 | 23.63 | 23.43 | 23.58 | 565,683 | +0.19(+0.80%) |
May 13, 2016 | 23.51 | 23.57 | 23.30 | 23.39 | 253,624 | -0.18(-0.75%) |
May 12, 2016 | 23.62 | 23.69 | 23.43 | 23.57 | 170,875 | +0.01(+0.03%) |
May 11, 2016 | 23.75 | 23.75 | 23.54 | 23.56 | 251,781 | -0.24(-1.03%) |
May 10, 2016 | 23.64 | 23.80 | 23.59 | 23.80 | 224,543 | +0.25(+1.05%) |
May 09, 2016 | 23.55 | 23.62 | 23.43 | 23.56 | 199,868 | +0.02(+0.07%) |
May 06, 2016 | 23.34 | 23.54 | 23.28 | 23.54 | 232,804 | +0.14(+0.58%) |
May 05, 2016 | 23.50 | 23.56 | 23.34 | 23.40 | 387,638 | -0.05(-0.21%) |
May 04, 2016 | 23.37 | 23.51 | 23.36 | 23.45 | 312,522 | +0.00(+0.01%) |
May 03, 2016 | 23.56 | 23.56 | 23.31 | 23.45 | 235,872 | -0.26(-1.09%) |