Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.21 | 25.78 | 25.06 | 25.62 | 40,692 | +0.32(+1.28%) |
Jul 28, 2016 | 24.96 | 25.45 | 24.96 | 25.29 | 39,184 | +0.19(+0.77%) |
Jul 27, 2016 | 25.41 | 25.51 | 24.83 | 25.10 | 53,183 | -0.25(-0.98%) |
Jul 26, 2016 | 25.03 | 25.41 | 24.92 | 25.35 | 10,460 | +0.34(+1.37%) |
Jul 25, 2016 | 25.13 | 25.19 | 24.85 | 25.01 | 44,533 | -0.23(-0.92%) |
Jul 22, 2016 | 24.74 | 25.31 | 24.63 | 25.24 | 18,567 | +0.50(+2.02%) |
Jul 21, 2016 | 25.05 | 25.19 | 24.58 | 24.74 | 43,499 | -0.35(-1.40%) |
Jul 20, 2016 | 24.89 | 25.27 | 24.68 | 25.09 | 63,386 | +0.37(+1.50%) |
Jul 19, 2016 | 24.76 | 24.81 | 24.53 | 24.72 | 16,138 | -0.18(-0.71%) |
Jul 18, 2016 | 24.75 | 25.04 | 24.67 | 24.90 | 31,714 | +0.04(+0.15%) |
Jul 15, 2016 | 25.09 | 25.09 | 24.67 | 24.86 | 34,764 | +0.01(+0.04%) |
Jul 14, 2016 | 25.28 | 25.28 | 24.85 | 24.85 | 59,383 | +0.18(+0.75%) |
Jul 13, 2016 | 25.11 | 25.11 | 24.56 | 24.66 | 144,336 | -0.19(-0.78%) |
Jul 12, 2016 | 24.56 | 25.04 | 24.52 | 24.86 | 87,796 | +0.73(+3.03%) |
Jul 11, 2016 | 24.06 | 24.27 | 24.03 | 24.13 | 88,776 | +0.37(+1.56%) |
Jul 08, 2016 | 23.10 | 23.80 | 22.47 | 23.76 | 69,984 | +1.29(+5.76%) |
Jul 07, 2016 | 22.53 | 22.95 | 22.26 | 22.47 | 20,915 | +0.11(+0.50%) |
Jul 06, 2016 | 21.74 | 22.40 | 21.62 | 22.35 | 83,307 | +0.31(+1.38%) |
Jul 05, 2016 | 22.66 | 22.66 | 21.63 | 22.05 | 55,834 | -0.80(-3.52%) |
Jul 01, 2016 | 22.55 | 22.85 | 22.85 | 22.85 | 62,545 | +0.16(+0.69%) |
Jun 30, 2016 | 21.53 | 22.70 | 21.42 | 22.70 | 44,892 | +1.23(+5.73%) |
Jun 29, 2016 | 21.04 | 21.52 | 20.94 | 21.47 | 151,815 | +1.11(+5.45%) |
Jun 28, 2016 | 19.79 | 20.38 | 19.78 | 20.36 | 145,844 | +1.05(+5.45%) |
Jun 27, 2016 | 20.48 | 20.48 | 18.94 | 19.30 | 174,826 | -1.77(-8.42%) |
Jun 24, 2016 | 20.47 | 22.19 | 20.47 | 21.08 | 194,905 | -2.80(-11.73%) |
Jun 23, 2016 | 23.45 | 23.88 | 23.43 | 23.88 | 48,305 | +1.17(+5.17%) |
Jun 22, 2016 | 22.88 | 23.22 | 22.66 | 22.71 | 20,557 | -0.19(-0.85%) |
Jun 21, 2016 | 22.95 | 23.01 | 22.61 | 22.90 | 20,840 | +0.00(+0.00%) |
Jun 20, 2016 | 23.14 | 23.26 | 22.85 | 22.90 | 48,440 | +0.72(+3.25%) |
Jun 17, 2016 | 22.07 | 22.33 | 21.99 | 22.18 | 30,609 | +0.08(+0.38%) |
Jun 16, 2016 | 21.77 | 22.16 | 21.32 | 22.10 | 146,329 | -0.11(-0.49%) |
Jun 15, 2016 | 22.30 | 22.58 | 22.16 | 22.20 | 21,448 | +0.11(+0.49%) |
Jun 14, 2016 | 22.03 | 22.35 | 21.77 | 22.10 | 52,397 | -0.20(-0.91%) |
Jun 13, 2016 | 22.84 | 23.11 | 22.26 | 22.30 | 33,509 | -0.77(-3.33%) |
Jun 10, 2016 | 23.56 | 23.56 | 22.90 | 23.07 | 118,183 | -1.06(-4.40%) |
Jun 09, 2016 | 24.01 | 24.19 | 23.84 | 24.13 | 187,195 | -0.11(-0.46%) |
Jun 08, 2016 | 24.05 | 24.35 | 24.03 | 24.24 | 76,718 | +0.31(+1.31%) |
Jun 07, 2016 | 23.77 | 24.14 | 23.66 | 23.93 | 27,771 | +0.26(+1.09%) |
Jun 06, 2016 | 23.24 | 23.82 | 23.22 | 23.67 | 94,158 | +0.52(+2.24%) |
Jun 03, 2016 | 23.36 | 23.36 | 22.69 | 23.15 | 41,751 | -0.27(-1.14%) |
Jun 02, 2016 | 22.87 | 23.42 | 22.74 | 23.42 | 59,360 | +0.41(+1.77%) |
Jun 01, 2016 | 22.41 | 23.06 | 22.34 | 23.01 | 50,530 | +0.28(+1.22%) |
May 31, 2016 | 22.86 | 23.02 | 22.55 | 22.73 | 60,184 | +0.00(+0.00%) |
May 27, 2016 | 22.30 | 22.73 | 22.73 | 22.73 | 60,814 | +0.52(+2.33%) |
May 26, 2016 | 22.33 | 22.41 | 22.14 | 22.22 | 22,233 | -0.01(-0.04%) |
May 25, 2016 | 22.07 | 22.29 | 22.04 | 22.23 | 89,659 | +0.44(+2.02%) |
May 24, 2016 | 21.13 | 21.86 | 21.13 | 21.79 | 89,473 | +1.07(+5.15%) |
May 23, 2016 | 20.77 | 20.92 | 20.65 | 20.72 | 21,050 | -0.14(-0.66%) |
May 20, 2016 | 20.54 | 20.90 | 20.54 | 20.86 | 23,492 | +0.79(+3.91%) |
May 19, 2016 | 19.88 | 20.13 | 19.62 | 20.07 | 28,704 | -0.18(-0.87%) |
May 18, 2016 | 20.18 | 20.81 | 19.96 | 20.25 | 100,125 | -0.08(-0.41%) |
May 17, 2016 | 20.82 | 21.08 | 20.18 | 20.33 | 42,086 | -0.72(-3.42%) |
May 16, 2016 | 20.55 | 21.25 | 20.55 | 21.05 | 38,572 | +0.77(+3.78%) |
May 13, 2016 | 20.89 | 21.04 | 20.28 | 20.28 | 15,153 | -0.76(-3.60%) |
May 12, 2016 | 21.27 | 21.46 | 20.70 | 21.04 | 51,293 | -0.04(-0.18%) |
May 11, 2016 | 21.62 | 21.62 | 21.06 | 21.08 | 34,557 | -0.68(-3.14%) |
May 10, 2016 | 21.32 | 21.76 | 21.14 | 21.76 | 104,609 | +0.67(+3.19%) |
May 09, 2016 | 20.98 | 21.17 | 20.74 | 21.09 | 11,487 | +0.11(+0.54%) |
May 06, 2016 | 20.75 | 20.98 | 20.37 | 20.98 | 29,984 | +0.28(+1.34%) |
May 05, 2016 | 21.04 | 21.04 | 20.66 | 20.70 | 14,535 | -0.06(-0.27%) |
May 04, 2016 | 20.81 | 21.16 | 20.61 | 20.76 | 49,634 | -0.29(-1.36%) |
May 03, 2016 | 21.40 | 21.40 | 20.76 | 21.04 | 41,269 | -0.88(-4.01%) |