Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.75 | 25.98 | 25.75 | 25.88 | 53,927 | +0.11(+0.43%) |
Jul 28, 2016 | 25.79 | 25.93 | 25.77 | 25.77 | 14,722 | -0.21(-0.81%) |
Jul 27, 2016 | 25.77 | 25.99 | 25.65 | 25.98 | 38,937 | +0.06(+0.23%) |
Jul 26, 2016 | 25.79 | 26.03 | 25.76 | 25.92 | 53,173 | +0.07(+0.27%) |
Jul 25, 2016 | 25.87 | 26.09 | 25.85 | 25.85 | 144,517 | -0.10(-0.39%) |
Jul 22, 2016 | 25.62 | 25.95 | 25.60 | 25.95 | 39,422 | +0.22(+0.86%) |
Jul 21, 2016 | 25.71 | 25.80 | 25.60 | 25.73 | 23,198 | -0.12(-0.46%) |
Jul 20, 2016 | 25.61 | 25.88 | 25.61 | 25.85 | 22,565 | +0.20(+0.78%) |
Jul 19, 2016 | 25.75 | 25.75 | 25.60 | 25.65 | 19,799 | -0.12(-0.47%) |
Jul 18, 2016 | 25.74 | 25.93 | 25.53 | 25.77 | 37,208 | +0.04(+0.16%) |
Jul 15, 2016 | 25.49 | 25.80 | 25.49 | 25.73 | 42,246 | +0.05(+0.21%) |
Jul 14, 2016 | 25.45 | 25.83 | 25.31 | 25.68 | 60,269 | +0.23(+0.88%) |
Jul 13, 2016 | 25.40 | 25.45 | 25.14 | 25.45 | 65,467 | -0.26(-1.01%) |
Jul 12, 2016 | 25.87 | 25.87 | 25.66 | 25.71 | 46,119 | -0.07(-0.27%) |
Jul 11, 2016 | 25.84 | 26.00 | 25.74 | 25.78 | 78,250 | +0.05(+0.19%) |
Jul 08, 2016 | 25.74 | 25.68 | 25.67 | 25.73 | 27,732 | +0.05(+0.18%) |
Jul 07, 2016 | 25.83 | 25.83 | 25.61 | 25.68 | 126,353 | -0.06(-0.25%) |
Jul 06, 2016 | 25.65 | 25.75 | 25.55 | 25.75 | 81,419 | +0.10(+0.39%) |
Jul 05, 2016 | 25.59 | 25.67 | 25.48 | 25.65 | 76,766 | +0.05(+0.20%) |
Jul 01, 2016 | 25.45 | 25.60 | 25.60 | 25.60 | 40,300 | +0.08(+0.31%) |
Jun 30, 2016 | 25.36 | 25.55 | 25.26 | 25.52 | 139,727 | +0.18(+0.71%) |
Jun 29, 2016 | 25.26 | 25.39 | 25.23 | 25.34 | 105,157 | +0.08(+0.32%) |
Jun 28, 2016 | 25.25 | 25.26 | 25.15 | 25.26 | 122,354 | +0.12(+0.48%) |
Jun 27, 2016 | 25.06 | 25.20 | 25.06 | 25.14 | 72,892 | -0.01(-0.04%) |
Jun 24, 2016 | 25.07 | 25.15 | 24.85 | 25.15 | 112,213 | -0.07(-0.28%) |
Jun 23, 2016 | 25.20 | 25.29 | 25.18 | 25.22 | 229,193 | +0.00(+0.00%) |
Jun 22, 2016 | 25.50 | 25.50 | 25.08 | 25.22 | 262,812 | -0.43(-1.68%) |
Jun 21, 2016 | 25.70 | 25.70 | 25.46 | 25.65 | 7,216 | +0.00(+0.00%) |
Jun 20, 2016 | 25.65 | 25.69 | 25.50 | 25.65 | 7,332 | +0.00(+0.00%) |
Jun 17, 2016 | 25.63 | 25.66 | 25.47 | 25.65 | 8,430 | +0.00(+0.00%) |
Jun 16, 2016 | 25.47 | 25.68 | 25.30 | 25.65 | 11,262 | +0.18(+0.71%) |
Jun 15, 2016 | 25.45 | 25.71 | 25.26 | 25.47 | 22,348 | -0.03(-0.12%) |
Jun 14, 2016 | 25.65 | 25.65 | 25.45 | 25.50 | 13,600 | -0.01(-0.04%) |
Jun 13, 2016 | 25.57 | 25.68 | 25.45 | 25.51 | 31,104 | +0.05(+0.20%) |
Jun 10, 2016 | 25.30 | 25.67 | 25.30 | 25.46 | 24,207 | +0.01(+0.04%) |
Jun 09, 2016 | 25.50 | 25.75 | 25.26 | 25.45 | 40,224 | -0.30(-1.17%) |
Jun 08, 2016 | 25.50 | 25.75 | 25.45 | 25.75 | 26,877 | +0.28(+1.10%) |
Jun 07, 2016 | 25.44 | 25.70 | 25.30 | 25.47 | 56,064 | +0.17(+0.67%) |
Jun 06, 2016 | 25.25 | 25.40 | 25.23 | 25.30 | 56,447 | +0.15(+0.60%) |
Jun 03, 2016 | 25.11 | 25.15 | 25.06 | 25.15 | 17,691 | +0.05(+0.20%) |
Jun 02, 2016 | 25.15 | 25.15 | 25.02 | 25.10 | 18,737 | -0.04(-0.16%) |
Jun 01, 2016 | 25.00 | 25.20 | 25.00 | 25.14 | 68,844 | +0.04(+0.16%) |
May 31, 2016 | 25.30 | 25.30 | 25.05 | 25.10 | 25,989 | -0.05(-0.20%) |
May 27, 2016 | 24.94 | 25.15 | 25.15 | 25.15 | 7,900 | +0.10(+0.40%) |
May 26, 2016 | 24.96 | 25.05 | 24.95 | 25.05 | 20,049 | +0.14(+0.56%) |
May 25, 2016 | 24.96 | 24.99 | 24.91 | 24.91 | 68,511 | -0.08(-0.32%) |
May 24, 2016 | 25.00 | 25.08 | 24.95 | 24.99 | 36,285 | +0.04(+0.16%) |
May 23, 2016 | 24.97 | 25.00 | 24.90 | 24.95 | 39,055 | +0.06(+0.24%) |
May 20, 2016 | 25.00 | 25.00 | 24.89 | 24.89 | 22,325 | -0.03(-0.12%) |
May 19, 2016 | 24.94 | 25.00 | 24.85 | 24.92 | 23,605 | -0.03(-0.12%) |
May 18, 2016 | 24.99 | 24.99 | 24.95 | 24.95 | 19,393 | -0.09(-0.36%) |
May 17, 2016 | 25.05 | 25.05 | 24.98 | 25.04 | 31,356 | -0.01(-0.04%) |
May 16, 2016 | 25.00 | 25.10 | 25.00 | 25.05 | 45,282 | +0.06(+0.24%) |
May 13, 2016 | 24.93 | 24.99 | 24.93 | 24.99 | 17,043 | +0.00(+0.00%) |
May 12, 2016 | 24.95 | 24.99 | 24.90 | 24.99 | 38,213 | +0.09(+0.36%) |
May 11, 2016 | 24.95 | 24.99 | 24.87 | 24.90 | 36,684 | -0.05(-0.20%) |
May 10, 2016 | 24.98 | 24.98 | 24.90 | 24.95 | 52,502 | -0.03(-0.12%) |
May 09, 2016 | 24.98 | 25.00 | 24.91 | 24.98 | 80,363 | +0.00(+0.00%) |
May 06, 2016 | 25.00 | 25.00 | 24.96 | 24.98 | 53,033 | -0.06(-0.24%) |
May 05, 2016 | 25.02 | 25.04 | 24.98 | 25.04 | 23,310 | +0.07(+0.28%) |
May 04, 2016 | 24.95 | 24.99 | 24.95 | 24.97 | 56,280 | -0.02(-0.08%) |
May 03, 2016 | 24.91 | 25.05 | 24.91 | 24.99 | 40,642 | +0.08(+0.32%) |