Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.43 | 25.51 | 25.38 | 25.44 | 35,225 | +0.02(+0.08%) |
Jul 28, 2016 | 25.34 | 25.39 | 25.24 | 25.42 | 9,793 | +0.03(+0.12%) |
Jul 27, 2016 | 25.50 | 25.50 | 25.29 | 25.39 | 4,400 | +0.12(+0.47%) |
Jul 26, 2016 | 25.27 | 25.33 | 25.20 | 25.27 | 2,737 | +0.08(+0.31%) |
Jul 25, 2016 | 25.32 | 25.32 | 25.19 | 25.19 | 12,819 | -0.07(-0.27%) |
Jul 22, 2016 | 25.28 | 25.35 | 25.23 | 25.26 | 1,799 | +0.08(+0.32%) |
Jul 21, 2016 | 25.25 | 25.28 | 25.18 | 25.18 | 2,143 | -0.06(-0.24%) |
Jul 20, 2016 | 25.10 | 25.28 | 25.10 | 25.24 | 9,747 | +0.12(+0.50%) |
Jul 19, 2016 | 25.09 | 25.12 | 25.00 | 25.11 | 19,094 | -0.08(-0.30%) |
Jul 18, 2016 | 25.16 | 25.34 | 25.09 | 25.19 | 32,346 | +0.03(+0.12%) |
Jul 15, 2016 | 25.21 | 25.22 | 25.16 | 25.16 | 13,727 | +0.01(+0.04%) |
Jul 14, 2016 | 25.25 | 25.25 | 25.15 | 25.15 | 6,921 | +0.08(+0.32%) |
Jul 13, 2016 | 25.12 | 25.12 | 25.03 | 25.07 | 5,329 | +0.06(+0.24%) |
Jul 12, 2016 | 25.07 | 25.12 | 25.01 | 25.01 | 160,464 | +0.34(+1.38%) |
Jul 11, 2016 | 24.69 | 24.73 | 24.65 | 24.67 | 4,085 | +0.37(+1.52%) |
Jul 08, 2016 | 24.25 | 24.33 | 24.04 | 24.30 | 22,316 | +0.26(+1.08%) |
Jul 07, 2016 | 24.12 | 24.16 | 24.09 | 24.04 | 726 | +0.00(+0.00%) |
Jul 06, 2016 | 23.80 | 24.04 | 23.68 | 24.04 | 47,219 | -0.06(-0.25%) |
Jul 05, 2016 | 24.11 | 24.13 | 24.10 | 24.10 | 1,960 | -0.44(-1.79%) |
Jul 01, 2016 | 24.54 | 24.54 | 24.54 | 24.54 | 10,300 | +0.11(+0.45%) |
Jun 30, 2016 | 24.16 | 24.59 | 24.15 | 24.43 | 93,883 | +0.53(+2.22%) |
Jun 29, 2016 | 24.03 | 24.07 | 23.88 | 23.90 | 337,786 | +0.19(+0.80%) |
Jun 28, 2016 | 23.59 | 23.74 | 23.59 | 23.71 | 34,290 | +0.73(+3.18%) |
Jun 27, 2016 | 23.17 | 23.17 | 22.98 | 22.98 | 91,309 | -0.61(-2.59%) |
Jun 24, 2016 | 23.82 | 23.99 | 23.50 | 23.59 | 44,066 | -1.62(-6.43%) |
Jun 23, 2016 | 25.04 | 25.21 | 24.95 | 25.21 | 128,595 | +0.50(+2.02%) |
Jun 22, 2016 | 24.80 | 24.80 | 24.61 | 24.71 | 11,863 | +0.02(+0.08%) |
Jun 21, 2016 | 24.56 | 24.88 | 24.56 | 24.69 | 50,634 | +0.22(+0.90%) |
Jun 20, 2016 | 24.49 | 24.54 | 24.45 | 24.47 | 44,172 | +0.45(+1.87%) |
Jun 17, 2016 | 24.07 | 24.18 | 24.01 | 24.02 | 192,764 | -0.16(-0.66%) |
Jun 16, 2016 | 23.94 | 24.18 | 23.94 | 24.18 | 15,520 | +0.09(+0.37%) |
Jun 15, 2016 | 24.26 | 24.26 | 24.05 | 24.09 | 478,930 | +0.09(+0.37%) |
Jun 14, 2016 | 23.88 | 24.00 | 23.85 | 24.00 | 20,570 | -0.20(-0.83%) |
Jun 13, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 205 | -0.34(-1.39%) |
Jun 10, 2016 | 24.75 | 24.76 | 24.53 | 24.54 | 215,287 | -0.68(-2.70%) |
Jun 09, 2016 | 25.14 | 25.26 | 25.14 | 25.22 | 24,939 | -0.25(-0.98%) |
Jun 08, 2016 | 25.47 | 25.47 | 25.47 | 25.47 | 17,741 | +0.02(+0.08%) |
Jun 07, 2016 | 25.45 | 25.45 | 25.45 | 25.45 | 1,270 | +0.24(+0.93%) |
Jun 06, 2016 | 25.21 | 25.21 | 25.21 | 25.21 | 150 | +0.11(+0.46%) |
Jun 03, 2016 | 25.01 | 25.17 | 25.01 | 25.10 | 32,094 | +0.09(+0.35%) |
Jun 02, 2016 | 25.01 | 25.02 | 25.01 | 25.01 | 2,983 | -0.07(-0.28%) |
Jun 01, 2016 | 25.08 | 25.08 | 25.08 | 25.08 | 695 | -0.06(-0.23%) |
May 31, 2016 | 25.40 | 25.40 | 25.14 | 25.14 | 73,500 | -0.18(-0.71%) |
May 27, 2016 | 25.30 | 25.32 | 25.32 | 25.32 | 7,800 | +0.02(+0.08%) |
May 26, 2016 | 25.23 | 25.30 | 25.23 | 25.30 | 11,588 | +0.10(+0.40%) |
May 25, 2016 | 25.17 | 25.25 | 25.17 | 25.20 | 9,881 | +0.27(+1.08%) |
May 24, 2016 | 24.92 | 24.93 | 24.91 | 24.93 | 1,200 | +0.32(+1.30%) |
May 23, 2016 | 24.61 | 24.61 | 24.61 | 24.61 | 7,564 | -0.03(-0.12%) |
May 20, 2016 | 24.64 | 24.68 | 24.64 | 24.64 | 5,743 | +0.37(+1.52%) |
May 19, 2016 | 24.44 | 24.44 | 24.21 | 24.27 | 60,469 | -0.33(-1.34%) |
May 18, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 750 | -0.14(-0.55%) |
May 17, 2016 | 24.74 | 24.74 | 24.73 | 24.74 | 1,205 | -0.07(-0.27%) |
May 16, 2016 | 24.71 | 24.80 | 24.71 | 24.80 | 10,555 | +0.33(+1.37%) |
May 13, 2016 | 24.66 | 24.66 | 24.47 | 24.47 | 9,952 | -0.19(-0.77%) |
May 12, 2016 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | +0.00(+0.00%) |
May 11, 2016 | 24.77 | 24.78 | 24.66 | 24.66 | 3,523 | -0.23(-0.92%) |
May 10, 2016 | 24.82 | 24.93 | 24.82 | 24.89 | 9,523 | +0.30(+1.22%) |
May 09, 2016 | 24.79 | 24.79 | 24.57 | 24.59 | 9,233 | -0.11(-0.45%) |
May 06, 2016 | 24.68 | 24.72 | 24.56 | 24.70 | 12,941 | +0.02(+0.08%) |
May 05, 2016 | 24.69 | 24.69 | 24.68 | 24.68 | 274 | +0.04(+0.16%) |
May 04, 2016 | 24.64 | 24.64 | 24.63 | 24.64 | 1,712 | -0.24(-0.97%) |
May 03, 2016 | 24.95 | 24.95 | 24.88 | 24.88 | 5,448 | -0.39(-1.54%) |