Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.26 | 27.39 | 26.58 | 27.28 | 125,260 | +0.14(+0.53%) |
Jul 28, 2016 | 27.79 | 28.23 | 27.05 | 27.14 | 105,416 | -0.54(-1.96%) |
Jul 27, 2016 | 27.61 | 28.05 | 27.01 | 27.68 | 105,690 | +0.33(+1.22%) |
Jul 26, 2016 | 25.83 | 27.51 | 25.27 | 27.35 | 108,041 | +1.54(+5.98%) |
Jul 25, 2016 | 26.23 | 26.62 | 25.78 | 25.81 | 111,584 | -0.31(-1.20%) |
Jul 22, 2016 | 26.37 | 27.47 | 25.89 | 26.12 | 60,101 | -0.33(-1.26%) |
Jul 21, 2016 | 25.64 | 27.36 | 25.40 | 26.45 | 144,695 | +0.13(+0.51%) |
Jul 20, 2016 | 26.60 | 26.81 | 25.50 | 26.32 | 124,261 | -0.44(-1.64%) |
Jul 19, 2016 | 29.56 | 29.56 | 26.75 | 26.76 | 145,240 | -2.87(-9.67%) |
Jul 18, 2016 | 28.57 | 29.69 | 28.52 | 29.62 | 115,012 | +0.82(+2.84%) |
Jul 15, 2016 | 28.25 | 28.81 | 28.07 | 28.81 | 226,505 | +0.77(+2.75%) |
Jul 14, 2016 | 28.32 | 28.51 | 27.96 | 28.04 | 73,301 | -0.24(-0.84%) |
Jul 13, 2016 | 28.07 | 28.37 | 27.44 | 28.27 | 152,849 | +0.33(+1.19%) |
Jul 12, 2016 | 28.21 | 28.47 | 27.85 | 27.94 | 135,220 | -0.02(-0.07%) |
Jul 11, 2016 | 27.53 | 28.30 | 27.36 | 27.96 | 187,773 | +0.60(+2.19%) |
Jul 08, 2016 | 27.04 | 27.84 | 26.58 | 27.36 | 117,290 | +0.78(+2.94%) |
Jul 07, 2016 | 26.82 | 27.11 | 26.39 | 26.58 | 96,123 | +0.72(+2.80%) |
Jul 05, 2016 | 26.36 | 26.41 | 25.37 | 25.86 | 186,568 | -0.58(-2.20%) |
Jul 01, 2016 | 25.99 | 26.44 | 26.44 | 26.44 | 220,177 | +0.44(+1.68%) |
Jun 30, 2016 | 25.44 | 26.16 | 25.29 | 26.00 | 211,311 | +0.67(+2.63%) |
Jun 29, 2016 | 25.05 | 25.51 | 24.51 | 25.33 | 155,249 | +0.74(+3.02%) |
Jun 28, 2016 | 24.07 | 24.81 | 24.00 | 24.59 | 155,315 | +0.97(+4.11%) |
Jun 27, 2016 | 24.57 | 24.64 | 23.44 | 23.62 | 199,064 | -1.11(-4.50%) |
Jun 24, 2016 | 23.94 | 24.76 | 23.53 | 24.73 | 318,738 | -0.36(-1.44%) |
Jun 23, 2016 | 24.27 | 25.22 | 23.99 | 25.09 | 116,780 | +1.25(+5.23%) |
Jun 22, 2016 | 24.07 | 24.07 | 23.81 | 23.85 | 111,400 | -0.27(-1.11%) |
Jun 21, 2016 | 24.65 | 24.65 | 23.61 | 24.11 | 127,302 | -0.56(-2.28%) |
Jun 20, 2016 | 24.74 | 25.56 | 24.60 | 24.67 | 147,752 | +0.43(+1.77%) |
Jun 17, 2016 | 24.83 | 25.08 | 24.16 | 24.25 | 227,829 | -0.42(-1.70%) |
Jun 16, 2016 | 24.27 | 24.86 | 23.62 | 24.67 | 162,996 | +0.37(+1.53%) |
Jun 15, 2016 | 24.65 | 24.94 | 24.21 | 24.29 | 154,889 | +0.02(+0.08%) |
Jun 14, 2016 | 24.38 | 24.75 | 24.16 | 24.27 | 165,048 | -0.16(-0.66%) |
Jun 13, 2016 | 24.01 | 24.78 | 23.56 | 24.44 | 114,308 | -0.07(-0.27%) |
Jun 10, 2016 | 24.94 | 25.03 | 24.26 | 24.50 | 184,218 | -0.56(-2.24%) |
Jun 09, 2016 | 25.11 | 25.41 | 24.16 | 25.07 | 172,475 | -0.12(-0.49%) |
Jun 08, 2016 | 23.28 | 25.60 | 23.28 | 25.19 | 281,878 | +1.86(+7.96%) |
Jun 07, 2016 | 23.27 | 23.65 | 23.03 | 23.33 | 123,423 | +0.05(+0.20%) |
Jun 06, 2016 | 23.31 | 23.70 | 22.60 | 23.28 | 267,544 | +0.10(+0.41%) |
Jun 03, 2016 | 23.32 | 23.37 | 23.09 | 23.19 | 169,955 | -0.12(-0.53%) |
Jun 02, 2016 | 23.01 | 23.32 | 22.77 | 23.31 | 122,295 | +0.21(+0.91%) |
Jun 01, 2016 | 22.48 | 23.21 | 21.63 | 23.10 | 183,221 | +0.53(+2.36%) |
May 31, 2016 | 22.65 | 23.40 | 22.38 | 22.57 | 309,210 | +0.10(+0.42%) |
May 27, 2016 | 22.65 | 22.48 | 22.48 | 22.48 | 118,387 | -0.11(-0.51%) |
May 26, 2016 | 23.25 | 23.41 | 22.46 | 22.59 | 143,022 | -0.47(-2.02%) |
May 25, 2016 | 22.97 | 23.82 | 22.97 | 23.06 | 176,392 | -0.05(-0.21%) |
May 24, 2016 | 22.72 | 23.37 | 22.28 | 23.10 | 169,945 | +0.46(+2.02%) |
May 23, 2016 | 21.13 | 22.72 | 20.93 | 22.65 | 145,990 | +1.49(+7.06%) |
May 20, 2016 | 21.56 | 21.83 | 21.02 | 21.15 | 126,746 | -0.24(-1.11%) |
May 19, 2016 | 21.38 | 21.70 | 20.88 | 21.39 | 119,754 | -0.18(-0.84%) |
May 18, 2016 | 21.29 | 21.96 | 21.25 | 21.57 | 100,757 | +0.07(+0.31%) |
May 17, 2016 | 21.13 | 21.96 | 21.07 | 21.51 | 165,943 | +0.48(+2.26%) |
May 16, 2016 | 20.55 | 21.50 | 20.55 | 21.03 | 215,658 | +0.34(+1.66%) |
May 13, 2016 | 20.79 | 21.75 | 20.48 | 20.69 | 137,376 | -0.17(-0.82%) |
May 12, 2016 | 21.82 | 22.35 | 20.40 | 20.86 | 142,045 | -0.76(-3.52%) |
May 11, 2016 | 21.08 | 22.04 | 20.88 | 21.62 | 214,396 | +0.53(+2.53%) |
May 10, 2016 | 20.24 | 21.15 | 20.06 | 21.09 | 138,426 | +0.98(+4.87%) |
May 09, 2016 | 21.20 | 21.61 | 20.10 | 20.11 | 160,128 | -1.18(-5.54%) |
May 06, 2016 | 20.49 | 21.84 | 20.46 | 21.29 | 156,892 | +0.65(+3.13%) |
May 05, 2016 | 20.89 | 21.53 | 20.61 | 20.64 | 143,907 | -0.05(-0.23%) |
May 04, 2016 | 19.78 | 20.97 | 19.78 | 20.69 | 165,000 | +0.90(+4.57%) |
May 03, 2016 | 22.72 | 23.35 | 19.75 | 19.78 | 199,922 | -3.09(-13.51%) |