Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.13 | 28.55 | 27.74 | 28.02 | 421,847 | -0.17(-0.60%) |
Jul 28, 2016 | 25.03 | 28.53 | 24.50 | 28.19 | 974,265 | +3.51(+14.20%) |
Jul 27, 2016 | 25.01 | 25.29 | 24.47 | 24.69 | 395,473 | -0.20(-0.80%) |
Jul 26, 2016 | 24.57 | 25.09 | 24.46 | 24.89 | 365,091 | +0.30(+1.23%) |
Jul 25, 2016 | 24.65 | 24.77 | 24.47 | 24.58 | 175,079 | -0.13(-0.54%) |
Jul 22, 2016 | 25.01 | 25.43 | 24.68 | 24.72 | 127,703 | -0.29(-1.17%) |
Jul 21, 2016 | 24.61 | 25.05 | 24.61 | 25.01 | 240,248 | +0.31(+1.27%) |
Jul 20, 2016 | 24.55 | 25.00 | 24.44 | 24.70 | 198,036 | +0.23(+0.93%) |
Jul 19, 2016 | 25.02 | 25.11 | 24.37 | 24.47 | 168,005 | -0.60(-2.38%) |
Jul 18, 2016 | 24.83 | 25.58 | 24.66 | 25.07 | 203,560 | +0.34(+1.38%) |
Jul 15, 2016 | 25.18 | 25.18 | 24.69 | 24.72 | 131,686 | -0.30(-1.21%) |
Jul 14, 2016 | 25.54 | 25.62 | 24.99 | 25.03 | 138,803 | -0.41(-1.60%) |
Jul 13, 2016 | 25.46 | 25.66 | 25.30 | 25.43 | 231,726 | +0.05(+0.19%) |
Jul 12, 2016 | 25.02 | 25.59 | 24.99 | 25.39 | 251,078 | +0.42(+1.67%) |
Jul 11, 2016 | 25.50 | 25.50 | 24.80 | 24.97 | 342,639 | -0.48(-1.90%) |
Jul 08, 2016 | 24.80 | 25.72 | 24.66 | 25.45 | 436,044 | +0.80(+3.23%) |
Jul 07, 2016 | 24.51 | 24.75 | 24.27 | 24.66 | 237,323 | +0.50(+2.08%) |
Jul 05, 2016 | 23.72 | 24.21 | 23.50 | 24.16 | 290,046 | +0.38(+1.59%) |
Jul 01, 2016 | 24.06 | 23.78 | 23.78 | 23.78 | 285,442 | -0.25(-1.03%) |
Jun 30, 2016 | 23.32 | 24.06 | 22.99 | 24.02 | 803,145 | +0.70(+3.01%) |
Jun 29, 2016 | 23.27 | 23.72 | 23.22 | 23.32 | 254,834 | +0.13(+0.57%) |
Jun 28, 2016 | 22.87 | 23.73 | 22.87 | 23.19 | 554,992 | +0.41(+1.79%) |
Jun 27, 2016 | 22.65 | 23.05 | 22.41 | 22.78 | 646,975 | +0.07(+0.29%) |
Jun 24, 2016 | 22.16 | 22.79 | 21.77 | 22.72 | 337,610 | -0.30(-1.32%) |
Jun 23, 2016 | 22.86 | 23.26 | 22.80 | 23.02 | 267,454 | +0.38(+1.67%) |
Jun 22, 2016 | 22.80 | 23.24 | 22.56 | 22.64 | 207,030 | -0.11(-0.50%) |
Jun 21, 2016 | 23.28 | 23.35 | 22.74 | 22.75 | 174,137 | -0.49(-2.12%) |
Jun 20, 2016 | 23.30 | 23.65 | 23.13 | 23.25 | 248,771 | +0.09(+0.37%) |
Jun 17, 2016 | 23.19 | 23.52 | 22.85 | 23.16 | 368,985 | +0.01(+0.04%) |
Jun 16, 2016 | 23.26 | 23.30 | 22.94 | 23.15 | 210,011 | -0.30(-1.29%) |
Jun 15, 2016 | 23.56 | 23.70 | 23.32 | 23.46 | 215,437 | -0.07(-0.28%) |
Jun 14, 2016 | 23.50 | 23.64 | 23.16 | 23.52 | 277,668 | -0.07(-0.28%) |
Jun 13, 2016 | 24.15 | 24.29 | 23.53 | 23.59 | 375,846 | -0.68(-2.81%) |
Jun 10, 2016 | 24.43 | 24.78 | 24.21 | 24.27 | 264,301 | -0.45(-1.80%) |
Jun 09, 2016 | 25.11 | 25.11 | 24.48 | 24.72 | 225,868 | -0.50(-1.99%) |
Jun 08, 2016 | 25.26 | 25.28 | 24.98 | 25.22 | 156,305 | -0.03(-0.11%) |
Jun 07, 2016 | 25.15 | 25.34 | 24.91 | 25.25 | 276,250 | +0.08(+0.30%) |
Jun 06, 2016 | 25.13 | 25.34 | 25.06 | 25.17 | 217,105 | +0.05(+0.19%) |
Jun 03, 2016 | 25.25 | 25.28 | 24.88 | 25.12 | 237,163 | -0.22(-0.86%) |
Jun 02, 2016 | 25.52 | 25.52 | 25.15 | 25.34 | 353,945 | -0.35(-1.36%) |
Jun 01, 2016 | 25.54 | 25.69 | 25.16 | 25.69 | 413,119 | -0.02(-0.07%) |
May 31, 2016 | 25.79 | 26.23 | 25.45 | 25.71 | 395,259 | -0.01(-0.04%) |
May 27, 2016 | 26.07 | 25.72 | 25.72 | 25.72 | 543,755 | -0.31(-1.20%) |
May 26, 2016 | 26.40 | 26.87 | 25.98 | 26.03 | 514,081 | -0.36(-1.36%) |
May 25, 2016 | 26.03 | 26.52 | 25.90 | 26.39 | 377,652 | +0.50(+1.94%) |
May 24, 2016 | 25.58 | 26.10 | 25.50 | 25.89 | 437,408 | +0.39(+1.52%) |
May 23, 2016 | 25.00 | 25.61 | 24.81 | 25.50 | 618,060 | +0.40(+1.59%) |
May 20, 2016 | 24.90 | 25.27 | 24.62 | 25.10 | 355,079 | +0.37(+1.49%) |
May 19, 2016 | 24.40 | 24.77 | 24.30 | 24.73 | 352,773 | +0.23(+0.93%) |
May 18, 2016 | 24.46 | 24.91 | 23.96 | 24.51 | 431,431 | -0.11(-0.46%) |
May 17, 2016 | 24.90 | 25.12 | 24.54 | 24.62 | 436,194 | -0.25(-0.99%) |
May 16, 2016 | 25.00 | 25.16 | 24.74 | 24.87 | 530,076 | -0.11(-0.45%) |
May 13, 2016 | 24.80 | 25.46 | 24.46 | 24.98 | 434,125 | +0.05(+0.19%) |
May 12, 2016 | 24.92 | 25.39 | 24.66 | 24.93 | 440,800 | +0.16(+0.65%) |
May 11, 2016 | 24.93 | 25.08 | 24.44 | 24.77 | 495,096 | -0.34(-1.34%) |
May 10, 2016 | 24.43 | 25.11 | 24.20 | 25.11 | 477,170 | +0.66(+2.69%) |
May 09, 2016 | 24.64 | 25.39 | 24.39 | 24.45 | 588,019 | -0.15(-0.61%) |
May 06, 2016 | 24.09 | 24.66 | 23.77 | 24.60 | 630,452 | +0.58(+2.43%) |
May 05, 2016 | 24.33 | 24.63 | 23.78 | 24.02 | 587,543 | -0.23(-0.93%) |
May 04, 2016 | 25.39 | 25.78 | 23.97 | 24.24 | 1,905,998 | +2.82(+13.18%) |
May 03, 2016 | 21.20 | 21.44 | 20.88 | 21.42 | 745,001 | +0.15(+0.71%) |