Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.63 | 23.82 | 23.48 | 23.67 | 563,763 | -0.44(-1.82%) |
Jul 28, 2016 | 23.57 | 24.18 | 23.49 | 24.11 | 316,689 | +0.53(+2.25%) |
Jul 27, 2016 | 23.74 | 23.74 | 23.44 | 23.58 | 347,804 | -0.08(-0.34%) |
Jul 26, 2016 | 23.57 | 24.01 | 23.53 | 23.66 | 333,321 | +0.03(+0.13%) |
Jul 25, 2016 | 23.64 | 23.73 | 23.48 | 23.63 | 220,478 | -0.07(-0.30%) |
Jul 22, 2016 | 23.19 | 23.75 | 23.04 | 23.70 | 368,078 | +0.57(+2.46%) |
Jul 21, 2016 | 23.44 | 23.55 | 23.10 | 23.13 | 572,699 | -0.24(-1.03%) |
Jul 20, 2016 | 23.18 | 23.50 | 22.93 | 23.37 | 278,269 | +0.33(+1.43%) |
Jul 19, 2016 | 22.99 | 23.08 | 22.91 | 23.04 | 392,658 | -0.08(-0.35%) |
Jul 18, 2016 | 23.02 | 23.20 | 22.82 | 23.12 | 296,450 | +0.08(+0.35%) |
Jul 15, 2016 | 23.19 | 23.19 | 22.78 | 23.04 | 316,412 | +0.01(+0.04%) |
Jul 14, 2016 | 23.33 | 23.37 | 22.98 | 23.03 | 542,108 | -0.07(-0.30%) |
Jul 13, 2016 | 23.57 | 23.58 | 22.86 | 23.10 | 1,089,201 | -0.40(-1.70%) |
Jul 12, 2016 | 23.27 | 23.79 | 23.24 | 23.50 | 1,026,054 | +0.34(+1.47%) |
Jul 11, 2016 | 22.72 | 23.22 | 22.72 | 23.16 | 415,196 | +0.54(+2.39%) |
Jul 08, 2016 | 22.22 | 22.71 | 21.99 | 22.62 | 681,143 | +0.63(+2.86%) |
Jul 07, 2016 | 21.78 | 22.22 | 21.75 | 21.99 | 516,803 | +0.39(+1.81%) |
Jul 05, 2016 | 21.80 | 21.80 | 21.47 | 21.60 | 714,725 | -0.39(-1.77%) |
Jul 01, 2016 | 21.96 | 21.99 | 21.99 | 21.99 | 467,600 | +0.11(+0.50%) |
Jun 30, 2016 | 21.50 | 21.88 | 21.25 | 21.88 | 717,041 | +0.35(+1.63%) |
Jun 29, 2016 | 20.62 | 21.59 | 20.62 | 21.53 | 750,515 | +1.19(+5.85%) |
Jun 28, 2016 | 20.40 | 20.61 | 20.01 | 20.34 | 554,674 | +0.30(+1.50%) |
Jun 27, 2016 | 20.99 | 21.12 | 19.86 | 20.04 | 1,464,701 | -1.08(-5.11%) |
Jun 24, 2016 | 21.65 | 22.05 | 20.79 | 21.12 | 2,340,022 | -1.71(-7.49%) |
Jun 23, 2016 | 22.60 | 22.86 | 22.41 | 22.83 | 262,753 | +0.59(+2.65%) |
Jun 22, 2016 | 22.07 | 22.43 | 21.88 | 22.24 | 758,670 | +0.24(+1.09%) |
Jun 21, 2016 | 22.15 | 22.15 | 21.64 | 22.00 | 244,639 | -0.11(-0.50%) |
Jun 20, 2016 | 21.73 | 22.52 | 21.53 | 22.11 | 323,580 | +0.71(+3.32%) |
Jun 17, 2016 | 22.09 | 22.38 | 21.36 | 21.40 | 805,824 | -0.66(-2.99%) |
Jun 16, 2016 | 22.05 | 22.08 | 21.23 | 22.06 | 386,729 | -0.12(-0.54%) |
Jun 15, 2016 | 22.26 | 22.81 | 22.14 | 22.18 | 529,460 | -0.04(-0.18%) |
Jun 14, 2016 | 22.53 | 22.66 | 21.83 | 22.22 | 364,711 | -0.43(-1.90%) |
Jun 13, 2016 | 22.82 | 23.55 | 22.64 | 22.65 | 449,688 | -0.34(-1.48%) |
Jun 10, 2016 | 23.51 | 23.55 | 22.89 | 22.99 | 443,971 | -0.85(-3.57%) |
Jun 09, 2016 | 23.76 | 24.31 | 23.70 | 23.84 | 344,630 | -0.07(-0.29%) |
Jun 08, 2016 | 23.91 | 24.13 | 23.72 | 23.91 | 317,084 | +0.14(+0.59%) |
Jun 07, 2016 | 24.20 | 24.22 | 23.39 | 23.77 | 749,823 | -0.82(-3.33%) |
Jun 06, 2016 | 23.55 | 24.64 | 23.36 | 24.59 | 612,175 | +1.09(+4.64%) |
Jun 03, 2016 | 23.57 | 23.57 | 23.03 | 23.50 | 728,291 | -0.13(-0.55%) |
Jun 02, 2016 | 22.82 | 23.66 | 22.55 | 23.63 | 652,002 | +0.74(+3.23%) |
Jun 01, 2016 | 22.83 | 23.08 | 22.48 | 22.89 | 429,549 | -0.08(-0.35%) |
May 31, 2016 | 23.21 | 23.28 | 22.83 | 22.97 | 392,672 | -0.05(-0.22%) |
May 27, 2016 | 22.30 | 23.02 | 23.02 | 23.02 | 721,600 | +0.73(+3.28%) |
May 26, 2016 | 22.41 | 22.51 | 21.97 | 22.29 | 300,642 | -0.11(-0.49%) |
May 25, 2016 | 22.54 | 22.61 | 22.19 | 22.40 | 1,140,757 | -0.07(-0.31%) |
May 24, 2016 | 22.70 | 22.95 | 22.36 | 22.47 | 662,450 | -0.07(-0.31%) |
May 23, 2016 | 21.73 | 23.22 | 21.73 | 22.54 | 628,285 | +0.76(+3.49%) |
May 20, 2016 | 21.23 | 21.97 | 21.23 | 21.78 | 310,579 | +0.65(+3.08%) |
May 19, 2016 | 21.47 | 21.73 | 20.87 | 21.13 | 407,450 | -0.44(-2.04%) |
May 18, 2016 | 22.05 | 22.17 | 21.34 | 21.57 | 390,223 | -0.66(-2.95%) |
May 17, 2016 | 22.07 | 22.76 | 22.07 | 22.23 | 451,654 | +0.10(+0.43%) |
May 16, 2016 | 22.07 | 22.24 | 21.89 | 22.13 | 283,376 | +0.17(+0.77%) |
May 13, 2016 | 21.29 | 22.10 | 21.27 | 21.96 | 611,101 | +0.62(+2.91%) |
May 12, 2016 | 22.27 | 22.27 | 21.06 | 21.34 | 361,583 | -0.76(-3.44%) |
May 11, 2016 | 22.28 | 22.55 | 22.08 | 22.10 | 346,263 | -0.33(-1.47%) |
May 10, 2016 | 21.18 | 22.68 | 21.18 | 22.43 | 622,325 | +1.27(+6.00%) |
May 09, 2016 | 21.18 | 21.83 | 20.86 | 21.16 | 483,890 | +0.39(+1.88%) |
May 06, 2016 | 21.01 | 21.03 | 20.21 | 20.77 | 759,627 | -0.32(-1.52%) |
May 05, 2016 | 20.43 | 22.07 | 20.24 | 21.09 | 1,277,581 | +0.11(+0.52%) |
May 04, 2016 | 21.41 | 21.81 | 20.90 | 20.98 | 482,396 | -1.04(-4.72%) |
May 03, 2016 | 21.92 | 22.17 | 21.54 | 22.02 | 832,687 | -0.19(-0.86%) |