Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.98 | 24.24 | 23.85 | 24.00 | 842,610 | +0.02(+0.06%) |
Jul 28, 2016 | 23.73 | 24.02 | 23.63 | 23.98 | 716,288 | +0.16(+0.67%) |
Jul 27, 2016 | 24.11 | 24.14 | 23.80 | 23.82 | 653,226 | -0.19(-0.79%) |
Jul 26, 2016 | 23.98 | 24.21 | 23.95 | 24.01 | 531,759 | -0.05(-0.19%) |
Jul 25, 2016 | 24.19 | 24.33 | 24.01 | 24.06 | 628,487 | -0.14(-0.57%) |
Jul 22, 2016 | 23.72 | 24.26 | 23.67 | 24.20 | 428,968 | +0.54(+2.29%) |
Jul 21, 2016 | 23.83 | 24.06 | 23.52 | 23.66 | 701,015 | -0.16(-0.67%) |
Jul 20, 2016 | 23.75 | 23.87 | 23.43 | 23.82 | 499,792 | +0.08(+0.35%) |
Jul 19, 2016 | 23.83 | 23.96 | 23.67 | 23.73 | 571,905 | -0.15(-0.64%) |
Jul 18, 2016 | 24.06 | 24.06 | 23.56 | 23.88 | 475,551 | -0.29(-1.20%) |
Jul 15, 2016 | 24.07 | 24.21 | 24.03 | 24.17 | 522,707 | +0.14(+0.57%) |
Jul 14, 2016 | 23.96 | 24.10 | 23.89 | 24.04 | 678,898 | +0.22(+0.93%) |
Jul 13, 2016 | 23.59 | 23.85 | 23.39 | 23.82 | 697,942 | +0.30(+1.30%) |
Jul 12, 2016 | 23.11 | 23.60 | 23.08 | 23.51 | 614,223 | +0.59(+2.56%) |
Jul 11, 2016 | 22.59 | 22.92 | 22.46 | 22.92 | 739,629 | +0.37(+1.62%) |
Jul 08, 2016 | 22.30 | 22.56 | 22.18 | 22.56 | 626,748 | +0.37(+1.68%) |
Jul 07, 2016 | 22.28 | 22.40 | 22.04 | 22.18 | 400,837 | -0.09(-0.41%) |
Jul 06, 2016 | 22.31 | 22.35 | 22.06 | 22.28 | 1,357,112 | -0.05(-0.24%) |
Jul 05, 2016 | 22.59 | 22.81 | 22.30 | 22.33 | 867,239 | -0.40(-1.78%) |
Jul 01, 2016 | 22.60 | 22.73 | 22.73 | 22.73 | 631,536 | +0.13(+0.57%) |
Jun 30, 2016 | 22.11 | 22.62 | 21.96 | 22.60 | 883,723 | +0.57(+2.59%) |
Jun 29, 2016 | 21.87 | 22.14 | 21.80 | 22.03 | 741,594 | +0.41(+1.90%) |
Jun 28, 2016 | 21.18 | 21.65 | 21.09 | 21.62 | 718,486 | +0.61(+2.90%) |
Jun 27, 2016 | 21.22 | 21.36 | 20.84 | 21.01 | 588,090 | -0.40(-1.85%) |
Jun 24, 2016 | 21.41 | 21.77 | 21.28 | 21.41 | 818,888 | -0.88(-3.93%) |
Jun 23, 2016 | 21.99 | 22.29 | 21.91 | 22.28 | 441,396 | +0.59(+2.70%) |
Jun 22, 2016 | 22.04 | 22.14 | 21.66 | 21.70 | 449,488 | -0.33(-1.49%) |
Jun 21, 2016 | 21.63 | 22.07 | 21.50 | 22.02 | 600,756 | +0.49(+2.26%) |
Jun 20, 2016 | 21.54 | 21.82 | 21.37 | 21.54 | 640,374 | +0.24(+1.11%) |
Jun 17, 2016 | 21.21 | 21.33 | 21.02 | 21.30 | 1,020,312 | +0.01(+0.04%) |
Jun 16, 2016 | 20.94 | 21.30 | 20.82 | 21.29 | 755,856 | +0.18(+0.87%) |
Jun 15, 2016 | 21.16 | 21.30 | 21.02 | 21.11 | 436,638 | +0.00(+0.00%) |
Jun 14, 2016 | 20.91 | 21.23 | 20.91 | 21.11 | 622,001 | +0.20(+0.98%) |
Jun 13, 2016 | 21.00 | 21.13 | 20.78 | 20.91 | 585,655 | -0.17(-0.83%) |
Jun 10, 2016 | 21.45 | 21.54 | 21.08 | 21.08 | 466,629 | -0.56(-2.59%) |
Jun 09, 2016 | 21.76 | 21.95 | 21.37 | 21.64 | 665,447 | -0.27(-1.21%) |
Jun 08, 2016 | 21.95 | 22.07 | 21.86 | 21.91 | 402,737 | -0.04(-0.17%) |
Jun 07, 2016 | 21.92 | 22.05 | 21.79 | 21.94 | 337,887 | +0.10(+0.45%) |
Jun 06, 2016 | 21.69 | 22.11 | 21.61 | 21.85 | 486,157 | +0.25(+1.16%) |
Jun 03, 2016 | 21.69 | 21.82 | 21.47 | 21.60 | 530,443 | -0.10(-0.45%) |
Jun 02, 2016 | 21.33 | 21.69 | 21.21 | 21.69 | 488,595 | +0.29(+1.35%) |
Jun 01, 2016 | 21.71 | 21.97 | 21.40 | 21.41 | 508,196 | -0.42(-1.91%) |
May 31, 2016 | 21.88 | 22.13 | 21.72 | 21.82 | 669,749 | +0.07(+0.31%) |
May 27, 2016 | 21.64 | 21.76 | 21.76 | 21.76 | 589,035 | +0.14(+0.67%) |
May 26, 2016 | 21.33 | 21.69 | 21.09 | 21.61 | 658,326 | +0.37(+1.75%) |
May 25, 2016 | 21.13 | 21.44 | 20.72 | 21.24 | 1,542,984 | +0.27(+1.26%) |
May 24, 2016 | 20.96 | 21.06 | 20.66 | 20.97 | 494,963 | +0.14(+0.69%) |
May 23, 2016 | 20.86 | 21.11 | 20.69 | 20.83 | 635,243 | -0.03(-0.15%) |
May 20, 2016 | 20.82 | 21.02 | 20.61 | 20.86 | 531,609 | +0.14(+0.66%) |
May 19, 2016 | 20.60 | 20.78 | 20.44 | 20.72 | 460,998 | +0.04(+0.18%) |
May 18, 2016 | 20.94 | 21.07 | 20.53 | 20.69 | 462,764 | -0.29(-1.37%) |
May 17, 2016 | 21.07 | 21.44 | 20.90 | 20.97 | 642,111 | -0.19(-0.90%) |
May 16, 2016 | 21.07 | 21.35 | 21.01 | 21.16 | 528,172 | +0.11(+0.50%) |
May 13, 2016 | 21.27 | 21.49 | 21.04 | 21.06 | 538,638 | -0.27(-1.24%) |
May 12, 2016 | 21.24 | 21.44 | 21.18 | 21.32 | 679,258 | +0.21(+1.01%) |
May 11, 2016 | 21.29 | 21.39 | 21.07 | 21.11 | 681,329 | -0.14(-0.68%) |
May 10, 2016 | 20.94 | 21.40 | 20.94 | 21.25 | 1,206,011 | +0.36(+1.70%) |
May 09, 2016 | 20.22 | 20.99 | 20.22 | 20.90 | 1,143,023 | +0.61(+3.03%) |
May 06, 2016 | 21.41 | 21.54 | 19.36 | 20.28 | 2,936,281 | -2.14(-9.53%) |
May 05, 2016 | 22.58 | 22.67 | 22.35 | 22.42 | 554,985 | -0.04(-0.17%) |
May 04, 2016 | 22.35 | 22.54 | 22.33 | 22.46 | 473,160 | -0.10(-0.44%) |
May 03, 2016 | 22.76 | 22.85 | 22.33 | 22.56 | 472,800 | -0.27(-1.19%) |