Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.33 | 22.73 | 22.33 | 22.52 | 5,646 | +0.17(+0.76%) |
Jul 28, 2016 | 22.49 | 22.55 | 22.31 | 22.35 | 188,144 | -0.02(-0.09%) |
Jul 27, 2016 | 22.18 | 22.40 | 22.17 | 22.37 | 9,003 | -1.70(-7.08%) |
Jul 26, 2016 | 24.15 | 24.15 | 24.06 | 24.07 | 8,224 | -0.05(-0.23%) |
Jul 25, 2016 | 24.17 | 24.36 | 24.13 | 24.13 | 8,410 | -0.34(-1.39%) |
Jul 22, 2016 | 24.18 | 24.59 | 24.18 | 24.47 | 8,776 | +0.23(+0.97%) |
Jul 21, 2016 | 23.97 | 24.66 | 23.97 | 24.23 | 4,784 | -0.49(-1.98%) |
Jul 20, 2016 | 24.74 | 24.80 | 24.69 | 24.73 | 13,843 | +0.08(+0.30%) |
Jul 19, 2016 | 24.66 | 24.70 | 24.62 | 24.65 | 5,970 | -0.42(-1.68%) |
Jul 18, 2016 | 25.12 | 25.20 | 25.07 | 25.07 | 1,422 | -0.05(-0.20%) |
Jul 15, 2016 | 24.75 | 25.41 | 24.75 | 25.12 | 2,291 | -0.15(-0.61%) |
Jul 14, 2016 | 25.30 | 25.40 | 25.17 | 25.27 | 6,488 | +0.09(+0.38%) |
Jul 13, 2016 | 24.85 | 25.20 | 24.85 | 25.18 | 2,820 | +0.20(+0.80%) |
Jul 12, 2016 | 24.69 | 25.19 | 24.69 | 24.98 | 3,804 | -0.39(-1.54%) |
Jul 11, 2016 | 25.41 | 25.48 | 25.10 | 25.37 | 10,474 | +0.45(+1.81%) |
Jul 08, 2016 | 24.59 | 24.93 | 24.59 | 24.92 | 6,613 | +0.30(+1.22%) |
Jul 07, 2016 | 24.51 | 24.80 | 24.51 | 24.62 | 15,022 | -0.03(-0.12%) |
Jul 05, 2016 | 24.51 | 24.83 | 24.51 | 24.65 | 5,171 | +0.52(+2.15%) |
Jul 01, 2016 | 24.13 | 24.13 | 24.13 | 0 | -0.05(-0.21%) | |
Jun 30, 2016 | 24.21 | 24.27 | 24.06 | 24.18 | 10,482 | -0.26(-1.06%) |
Jun 29, 2016 | 24.55 | 24.55 | 24.44 | 24.44 | 4,163 | +0.57(+2.37%) |
Jun 28, 2016 | 23.66 | 23.92 | 23.63 | 23.88 | 4,668 | +0.27(+1.17%) |
Jun 27, 2016 | 23.78 | 23.78 | 23.45 | 23.60 | 16,646 | -0.70(-2.90%) |
Jun 24, 2016 | 24.38 | 24.62 | 24.11 | 24.30 | 17,504 | -0.64(-2.59%) |
Jun 23, 2016 | 24.85 | 24.95 | 24.81 | 24.95 | 4,212 | +0.61(+2.53%) |
Jun 22, 2016 | 24.54 | 24.54 | 24.34 | 24.34 | 4,362 | -0.54(-2.19%) |
Jun 21, 2016 | 24.58 | 25.14 | 24.58 | 24.88 | 5,024 | +0.56(+2.30%) |
Jun 20, 2016 | 24.13 | 24.50 | 24.08 | 24.32 | 6,788 | +0.43(+1.80%) |
Jun 17, 2016 | 23.90 | 23.92 | 23.62 | 23.89 | 8,349 | +0.02(+0.08%) |
Jun 16, 2016 | 23.82 | 23.89 | 23.56 | 23.87 | 10,389 | +0.01(+0.04%) |
Jun 15, 2016 | 23.98 | 24.11 | 23.71 | 23.86 | 20,776 | -0.14(-0.60%) |
Jun 14, 2016 | 23.90 | 24.02 | 23.86 | 24.00 | 7,788 | +0.00(+0.02%) |
Jun 13, 2016 | 24.05 | 24.11 | 23.96 | 24.00 | 13,641 | -0.52(-2.12%) |
Jun 10, 2016 | 24.48 | 24.52 | 24.38 | 24.52 | 11,585 | -0.53(-2.12%) |
Jun 09, 2016 | 24.95 | 25.05 | 24.95 | 25.05 | 4,316 | -0.21(-0.84%) |
Jun 08, 2016 | 25.10 | 25.33 | 25.10 | 25.26 | 12,549 | +0.55(+2.23%) |
Jun 07, 2016 | 24.71 | 24.89 | 24.71 | 24.71 | 31,595 | +0.18(+0.73%) |
Jun 06, 2016 | 24.49 | 24.53 | 24.49 | 24.53 | 381,001 | +0.18(+0.74%) |
Jun 03, 2016 | 24.00 | 24.37 | 24.00 | 24.35 | 260,594 | -0.03(-0.13%) |
Jun 02, 2016 | 23.94 | 24.40 | 23.94 | 24.38 | 463,505 | -1.14(-4.46%) |
Jun 01, 2016 | 24.99 | 25.53 | 24.99 | 25.52 | 10,599 | +0.73(+2.94%) |
May 31, 2016 | 24.65 | 24.90 | 24.65 | 24.79 | 12,202 | +0.09(+0.34%) |
May 27, 2016 | 24.70 | 24.70 | 24.70 | 0 | -0.03(-0.10%) | |
May 26, 2016 | 24.36 | 24.97 | 24.36 | 24.73 | 4,453 | -0.33(-1.32%) |
May 25, 2016 | 25.00 | 25.14 | 25.00 | 25.06 | 6,987 | -0.02(-0.08%) |
May 24, 2016 | 24.80 | 25.12 | 24.80 | 25.08 | 3,238 | +0.29(+1.17%) |
May 23, 2016 | 25.16 | 25.16 | 24.57 | 24.79 | 6,609 | -0.19(-0.77%) |
May 20, 2016 | 25.29 | 25.29 | 24.94 | 24.98 | 2,709 | -0.14(-0.55%) |
May 19, 2016 | 25.40 | 25.40 | 25.05 | 25.12 | 7,144 | -0.45(-1.78%) |
May 18, 2016 | 25.28 | 25.80 | 25.28 | 25.57 | 3,917 | +0.48(+1.93%) |
May 17, 2016 | 25.30 | 25.41 | 25.06 | 25.09 | 4,559 | -0.24(-0.95%) |
May 16, 2016 | 25.15 | 25.38 | 25.11 | 25.33 | 8,037 | +0.55(+2.22%) |
May 13, 2016 | 24.83 | 24.89 | 24.73 | 24.78 | 21,450 | -0.75(-2.94%) |
May 12, 2016 | 25.64 | 25.67 | 25.48 | 25.53 | 5,935 | +0.20(+0.79%) |
May 11, 2016 | 25.27 | 25.50 | 25.20 | 25.33 | 4,025 | -0.36(-1.40%) |
May 10, 2016 | 25.39 | 25.69 | 25.39 | 25.69 | 5,458 | +0.43(+1.70%) |
May 09, 2016 | 25.24 | 25.40 | 25.24 | 25.26 | 9,505 | +0.40(+1.61%) |
May 06, 2016 | 24.84 | 24.86 | 24.60 | 24.86 | 4,960 | +0.78(+3.24%) |
May 05, 2016 | 24.66 | 24.66 | 24.08 | 24.08 | 3,648 | -0.11(-0.45%) |
May 04, 2016 | 24.53 | 24.53 | 24.14 | 24.19 | 6,684 | -0.45(-1.83%) |
May 03, 2016 | 25.01 | 25.03 | 24.50 | 24.64 | 26,176 | -0.64(-2.53%) |