Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.84 | 26.86 | 26.72 | 26.72 | 40,772 | -0.06(-0.22%) |
Jul 28, 2016 | 26.66 | 26.79 | 26.66 | 26.78 | 24,440 | +0.08(+0.30%) |
Jul 27, 2016 | 26.69 | 26.70 | 26.60 | 26.70 | 36,489 | +0.10(+0.38%) |
Jul 26, 2016 | 26.58 | 26.68 | 26.56 | 26.60 | 42,785 | +0.02(+0.08%) |
Jul 25, 2016 | 26.48 | 26.58 | 26.42 | 26.58 | 23,077 | +0.14(+0.53%) |
Jul 22, 2016 | 26.47 | 26.48 | 26.42 | 26.44 | 23,099 | -0.04(-0.15%) |
Jul 21, 2016 | 26.49 | 26.50 | 26.43 | 26.48 | 24,339 | +0.04(+0.16%) |
Jul 20, 2016 | 26.45 | 26.46 | 26.39 | 26.44 | 28,309 | +0.07(+0.26%) |
Jul 19, 2016 | 26.40 | 26.45 | 26.35 | 26.37 | 34,823 | -0.06(-0.23%) |
Jul 18, 2016 | 26.48 | 26.50 | 26.42 | 26.43 | 24,410 | -0.05(-0.19%) |
Jul 15, 2016 | 26.44 | 26.50 | 26.39 | 26.48 | 31,675 | +0.08(+0.30%) |
Jul 14, 2016 | 26.49 | 26.50 | 26.33 | 26.40 | 34,098 | -0.04(-0.15%) |
Jul 13, 2016 | 26.46 | 26.49 | 26.37 | 26.44 | 35,831 | +0.01(+0.04%) |
Jul 12, 2016 | 26.42 | 26.46 | 26.36 | 26.43 | 35,391 | +0.03(+0.11%) |
Jul 11, 2016 | 26.33 | 26.42 | 26.33 | 26.40 | 40,434 | +0.00(+0.00%) |
Jul 08, 2016 | 26.32 | 26.44 | 26.34 | 26.40 | 46,275 | +0.06(+0.24%) |
Jul 07, 2016 | 26.29 | 26.30 | 26.25 | 26.34 | 27,567 | +0.05(+0.17%) |
Jul 06, 2016 | 26.34 | 26.34 | 26.27 | 26.29 | 26,687 | -0.04(-0.15%) |
Jul 05, 2016 | 26.28 | 26.38 | 26.19 | 26.33 | 33,305 | +0.01(+0.04%) |
Jul 01, 2016 | 26.27 | 26.32 | 26.32 | 26.32 | 22,200 | +0.15(+0.57%) |
Jun 30, 2016 | 26.13 | 26.26 | 26.08 | 26.17 | 89,234 | +0.04(+0.15%) |
Jun 29, 2016 | 26.20 | 26.22 | 26.13 | 26.13 | 70,297 | -0.05(-0.19%) |
Jun 28, 2016 | 26.07 | 26.20 | 26.07 | 26.18 | 35,473 | -0.32(-1.21%) |
Jun 27, 2016 | 26.44 | 26.50 | 26.30 | 26.50 | 36,983 | +0.03(+0.11%) |
Jun 24, 2016 | 26.20 | 26.50 | 26.20 | 26.47 | 47,057 | -0.23(-0.86%) |
Jun 23, 2016 | 26.61 | 26.71 | 26.60 | 26.70 | 46,993 | +0.09(+0.34%) |
Jun 22, 2016 | 26.55 | 26.73 | 26.45 | 26.61 | 97,473 | +0.05(+0.19%) |
Jun 21, 2016 | 26.55 | 26.56 | 26.51 | 26.56 | 20,101 | +0.00(+0.00%) |
Jun 20, 2016 | 26.66 | 26.66 | 26.48 | 26.56 | 49,225 | +0.07(+0.26%) |
Jun 17, 2016 | 26.28 | 26.49 | 26.25 | 26.49 | 62,984 | +0.27(+1.03%) |
Jun 16, 2016 | 26.23 | 26.26 | 26.20 | 26.22 | 68,265 | +0.00(+0.00%) |
Jun 15, 2016 | 26.20 | 26.26 | 26.19 | 26.22 | 36,622 | +0.07(+0.27%) |
Jun 14, 2016 | 26.25 | 26.27 | 26.11 | 26.15 | 65,337 | -0.09(-0.34%) |
Jun 13, 2016 | 26.19 | 26.25 | 26.17 | 26.24 | 26,507 | +0.08(+0.31%) |
Jun 10, 2016 | 26.16 | 26.20 | 26.11 | 26.16 | 36,353 | -0.03(-0.11%) |
Jun 09, 2016 | 26.17 | 26.20 | 26.08 | 26.19 | 53,964 | -0.01(-0.04%) |
Jun 08, 2016 | 26.15 | 26.20 | 26.12 | 26.20 | 40,854 | +0.06(+0.23%) |
Jun 07, 2016 | 26.12 | 26.19 | 26.09 | 26.14 | 48,923 | +0.01(+0.04%) |
Jun 06, 2016 | 26.11 | 26.15 | 26.03 | 26.13 | 26,203 | +0.00(+0.00%) |
Jun 03, 2016 | 25.91 | 26.13 | 25.91 | 26.13 | 28,455 | +0.20(+0.77%) |
Jun 02, 2016 | 25.93 | 25.94 | 25.87 | 25.93 | 14,284 | +0.02(+0.08%) |
Jun 01, 2016 | 25.84 | 25.93 | 25.84 | 25.91 | 26,993 | +0.00(+0.00%) |
May 31, 2016 | 25.95 | 25.95 | 25.84 | 25.91 | 65,090 | -0.01(-0.04%) |
May 27, 2016 | 25.88 | 25.92 | 25.92 | 25.92 | 48,600 | +0.05(+0.19%) |
May 26, 2016 | 25.79 | 25.88 | 25.79 | 25.87 | 31,928 | +0.05(+0.19%) |
May 25, 2016 | 25.82 | 25.82 | 25.75 | 25.82 | 60,988 | +0.04(+0.15%) |
May 24, 2016 | 25.80 | 25.85 | 25.71 | 25.78 | 112,980 | +0.00(+0.00%) |
May 23, 2016 | 25.73 | 25.81 | 25.68 | 25.78 | 32,279 | +0.07(+0.27%) |
May 20, 2016 | 25.61 | 25.71 | 25.58 | 25.71 | 66,267 | +0.11(+0.43%) |
May 19, 2016 | 25.68 | 25.70 | 25.58 | 25.60 | 100,863 | -0.05(-0.19%) |
May 18, 2016 | 25.76 | 25.76 | 25.65 | 25.65 | 29,522 | -0.06(-0.23%) |
May 17, 2016 | 25.66 | 25.76 | 25.64 | 25.71 | 51,932 | +0.05(+0.19%) |
May 16, 2016 | 25.64 | 25.66 | 25.60 | 25.66 | 112,760 | +0.09(+0.35%) |
May 13, 2016 | 25.61 | 25.61 | 25.53 | 25.57 | 91,185 | -0.01(-0.04%) |
May 12, 2016 | 25.69 | 25.69 | 25.55 | 25.58 | 125,543 | -0.06(-0.23%) |
May 11, 2016 | 25.75 | 25.75 | 25.60 | 25.64 | 73,463 | -0.08(-0.31%) |
May 10, 2016 | 25.70 | 25.76 | 25.62 | 25.72 | 101,223 | -0.01(-0.04%) |
May 09, 2016 | 25.74 | 25.75 | 25.70 | 25.73 | 59,478 | -0.02(-0.08%) |
May 06, 2016 | 25.82 | 25.85 | 25.70 | 25.75 | 66,374 | +0.00(+0.00%) |
May 05, 2016 | 25.82 | 25.87 | 25.72 | 25.75 | 32,704 | -0.15(-0.58%) |
May 04, 2016 | 25.82 | 25.90 | 25.78 | 25.90 | 25,749 | +0.09(+0.35%) |
May 03, 2016 | 25.78 | 25.83 | 25.72 | 25.81 | 26,174 | +0.10(+0.39%) |