Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.62 | 25.82 | 25.51 | 25.52 | 37,546 | -0.10(-0.37%) |
Jul 28, 2016 | 25.68 | 25.72 | 25.30 | 25.62 | 29,377 | +0.01(+0.03%) |
Jul 27, 2016 | 25.88 | 25.90 | 25.50 | 25.61 | 24,368 | -0.04(-0.17%) |
Jul 26, 2016 | 25.82 | 25.85 | 25.58 | 25.66 | 25,654 | +0.01(+0.03%) |
Jul 25, 2016 | 25.52 | 25.69 | 25.37 | 25.65 | 37,565 | -0.09(-0.34%) |
Jul 22, 2016 | 25.18 | 25.95 | 25.18 | 25.73 | 76,993 | +0.92(+3.73%) |
Jul 21, 2016 | 25.08 | 25.09 | 24.73 | 24.81 | 31,246 | -0.36(-1.44%) |
Jul 20, 2016 | 25.59 | 25.59 | 25.08 | 25.17 | 35,240 | -0.29(-1.15%) |
Jul 19, 2016 | 25.53 | 25.66 | 25.39 | 25.46 | 42,961 | -0.06(-0.24%) |
Jul 18, 2016 | 25.72 | 25.87 | 25.51 | 25.53 | 29,588 | -0.27(-1.04%) |
Jul 15, 2016 | 25.78 | 25.79 | 25.55 | 25.79 | 33,428 | +0.18(+0.71%) |
Jul 14, 2016 | 25.77 | 25.85 | 25.58 | 25.61 | 33,756 | +0.06(+0.24%) |
Jul 13, 2016 | 25.31 | 25.60 | 25.09 | 25.55 | 54,879 | +0.22(+0.85%) |
Jul 12, 2016 | 24.95 | 25.81 | 24.79 | 25.34 | 77,249 | +0.57(+2.30%) |
Jul 11, 2016 | 24.90 | 24.90 | 24.66 | 24.77 | 165,272 | -0.16(-0.62%) |
Jul 08, 2016 | 24.63 | 24.49 | 24.49 | 24.92 | 35,398 | +0.43(+1.76%) |
Jul 07, 2016 | 24.48 | 25.39 | 24.38 | 24.49 | 43,010 | -0.08(-0.32%) |
Jul 05, 2016 | 24.95 | 24.95 | 24.40 | 24.57 | 46,244 | -0.47(-1.86%) |
Jul 01, 2016 | 25.07 | 25.03 | 25.03 | 25.03 | 37,032 | -0.20(-0.79%) |
Jun 30, 2016 | 24.70 | 25.24 | 24.33 | 25.23 | 71,751 | +0.57(+2.31%) |
Jun 29, 2016 | 24.32 | 24.70 | 23.77 | 24.66 | 79,897 | +0.51(+2.11%) |
Jun 28, 2016 | 24.30 | 24.38 | 24.05 | 24.15 | 69,153 | +0.10(+0.40%) |
Jun 27, 2016 | 24.71 | 24.71 | 23.88 | 24.06 | 66,801 | -0.73(-2.96%) |
Jun 24, 2016 | 24.97 | 25.29 | 24.51 | 24.79 | 146,357 | -1.02(-3.95%) |
Jun 23, 2016 | 25.57 | 26.10 | 25.57 | 25.81 | 64,212 | +0.50(+1.98%) |
Jun 22, 2016 | 25.35 | 25.78 | 25.31 | 25.31 | 48,263 | +0.09(+0.34%) |
Jun 21, 2016 | 25.07 | 25.33 | 24.73 | 25.22 | 83,923 | +0.25(+1.00%) |
Jun 20, 2016 | 25.15 | 25.40 | 24.64 | 24.97 | 80,373 | +0.02(+0.07%) |
Jun 17, 2016 | 25.21 | 25.27 | 24.73 | 24.96 | 133,307 | -0.20(-0.79%) |
Jun 16, 2016 | 25.24 | 25.24 | 24.89 | 25.15 | 42,869 | -0.15(-0.58%) |
Jun 15, 2016 | 25.64 | 25.82 | 25.28 | 25.30 | 63,863 | -0.35(-1.38%) |
Jun 14, 2016 | 25.96 | 26.10 | 25.65 | 25.66 | 74,509 | -0.34(-1.30%) |
Jun 13, 2016 | 26.08 | 26.21 | 25.88 | 25.99 | 70,086 | -0.13(-0.50%) |
Jun 10, 2016 | 25.99 | 26.27 | 25.99 | 26.12 | 58,436 | +0.03(+0.10%) |
Jun 09, 2016 | 26.05 | 26.15 | 25.85 | 26.10 | 100,306 | -0.10(-0.40%) |
Jun 08, 2016 | 25.92 | 26.38 | 25.92 | 26.20 | 81,778 | +0.28(+1.07%) |
Jun 07, 2016 | 25.83 | 26.11 | 25.61 | 25.92 | 48,623 | +0.08(+0.30%) |
Jun 06, 2016 | 25.66 | 25.92 | 25.59 | 25.85 | 38,521 | +0.35(+1.39%) |
Jun 03, 2016 | 25.59 | 25.59 | 25.11 | 25.49 | 37,450 | -0.21(-0.81%) |
Jun 02, 2016 | 25.62 | 25.72 | 25.40 | 25.70 | 35,754 | +0.08(+0.30%) |
Jun 01, 2016 | 25.33 | 25.70 | 25.09 | 25.62 | 75,205 | +0.35(+1.40%) |
May 31, 2016 | 25.47 | 25.47 | 25.20 | 25.27 | 62,115 | -0.13(-0.51%) |
May 27, 2016 | 25.27 | 25.40 | 25.40 | 25.40 | 38,190 | +0.13(+0.51%) |
May 26, 2016 | 25.38 | 25.44 | 25.21 | 25.27 | 17,279 | -0.09(-0.34%) |
May 25, 2016 | 25.46 | 25.66 | 25.35 | 25.35 | 64,685 | -0.14(-0.54%) |
May 24, 2016 | 25.25 | 25.59 | 25.15 | 25.49 | 57,316 | +0.49(+1.97%) |
May 23, 2016 | 25.06 | 25.18 | 24.84 | 25.00 | 55,658 | +0.00(+0.00%) |
May 20, 2016 | 25.06 | 25.34 | 24.83 | 25.00 | 76,399 | +0.06(+0.24%) |
May 19, 2016 | 24.98 | 25.45 | 24.56 | 24.94 | 73,702 | -0.10(-0.38%) |
May 18, 2016 | 24.19 | 25.04 | 24.19 | 25.03 | 39,759 | +0.73(+3.02%) |
May 17, 2016 | 24.64 | 25.06 | 24.22 | 24.30 | 104,096 | -0.26(-1.06%) |
May 16, 2016 | 24.13 | 24.62 | 24.13 | 24.56 | 86,271 | +0.46(+1.90%) |
May 13, 2016 | 24.38 | 24.54 | 24.07 | 24.10 | 48,638 | -0.25(-1.03%) |
May 12, 2016 | 24.60 | 24.89 | 24.29 | 24.35 | 52,027 | -0.17(-0.70%) |
May 11, 2016 | 24.70 | 25.06 | 24.49 | 24.52 | 129,055 | -0.22(-0.91%) |
May 10, 2016 | 24.77 | 25.02 | 24.63 | 24.75 | 38,140 | +0.26(+1.06%) |
May 09, 2016 | 24.42 | 24.59 | 24.30 | 24.49 | 53,012 | +0.07(+0.28%) |
May 06, 2016 | 24.16 | 24.45 | 24.12 | 24.42 | 83,236 | +0.20(+0.82%) |
May 05, 2016 | 24.50 | 24.50 | 24.02 | 24.22 | 95,959 | -0.15(-0.60%) |
May 04, 2016 | 24.43 | 24.68 | 24.20 | 24.37 | 131,196 | -0.11(-0.46%) |
May 03, 2016 | 24.74 | 24.83 | 24.07 | 24.48 | 66,133 | -0.33(-1.31%) |