Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.38 | 23.54 | 23.36 | 23.46 | 82,062 | +0.22(+0.95%) |
Jul 28, 2016 | 23.24 | 23.25 | 23.11 | 23.24 | 114,837 | +0.14(+0.60%) |
Jul 27, 2016 | 23.10 | 23.15 | 22.93 | 23.10 | 38,809 | +0.19(+0.82%) |
Jul 26, 2016 | 22.90 | 22.98 | 22.84 | 22.92 | 25,931 | +0.10(+0.43%) |
Jul 25, 2016 | 22.84 | 22.88 | 22.75 | 22.82 | 68,461 | +0.13(+0.57%) |
Jul 22, 2016 | 22.76 | 22.79 | 22.66 | 22.69 | 34,571 | -0.06(-0.25%) |
Jul 21, 2016 | 22.71 | 22.82 | 22.68 | 22.75 | 75,489 | -0.08(-0.36%) |
Jul 20, 2016 | 22.77 | 22.85 | 22.72 | 22.83 | 26,339 | +0.26(+1.15%) |
Jul 19, 2016 | 22.56 | 22.63 | 22.54 | 22.57 | 42,082 | -0.11(-0.50%) |
Jul 18, 2016 | 22.65 | 22.77 | 22.60 | 22.68 | 55,422 | +0.09(+0.40%) |
Jul 15, 2016 | 22.62 | 22.66 | 22.52 | 22.59 | 70,694 | -0.19(-0.83%) |
Jul 14, 2016 | 22.78 | 22.88 | 22.75 | 22.78 | 354,919 | +0.24(+1.08%) |
Jul 13, 2016 | 22.60 | 22.62 | 22.49 | 22.54 | 51,150 | +0.07(+0.33%) |
Jul 12, 2016 | 22.52 | 22.62 | 22.46 | 22.46 | 39,962 | +0.24(+1.06%) |
Jul 11, 2016 | 22.19 | 22.31 | 22.19 | 22.23 | 102,959 | +0.46(+2.09%) |
Jul 08, 2016 | 21.71 | 21.77 | 21.67 | 21.77 | 115,261 | +0.46(+2.18%) |
Jul 07, 2016 | 21.47 | 21.52 | 21.24 | 21.31 | 58,509 | -0.17(-0.79%) |
Jul 05, 2016 | 21.79 | 21.79 | 21.42 | 21.48 | 110,517 | -0.98(-4.35%) |
Jul 01, 2016 | 22.43 | 22.45 | 22.45 | 22.45 | 140,199 | +0.20(+0.91%) |
Jun 30, 2016 | 21.97 | 22.26 | 21.94 | 22.25 | 83,805 | +0.44(+2.01%) |
Jun 29, 2016 | 21.73 | 21.88 | 21.69 | 21.81 | 125,774 | +0.50(+2.33%) |
Jun 28, 2016 | 21.21 | 21.35 | 21.07 | 21.31 | 160,549 | +0.67(+3.23%) |
Jun 27, 2016 | 20.80 | 20.86 | 20.42 | 20.65 | 531,083 | -0.91(-4.23%) |
Jun 24, 2016 | 21.72 | 22.12 | 21.56 | 21.56 | 685,804 | -2.93(-11.96%) |
Jun 23, 2016 | 24.28 | 24.53 | 24.14 | 24.49 | 102,579 | +0.76(+3.19%) |
Jun 22, 2016 | 23.78 | 23.93 | 23.72 | 23.73 | 46,708 | -0.06(-0.23%) |
Jun 21, 2016 | 23.70 | 23.87 | 23.59 | 23.79 | 74,991 | +0.15(+0.64%) |
Jun 20, 2016 | 23.73 | 23.77 | 23.62 | 23.63 | 64,266 | +0.72(+3.15%) |
Jun 17, 2016 | 22.70 | 22.98 | 22.66 | 22.91 | 42,751 | +0.42(+1.85%) |
Jun 16, 2016 | 22.12 | 22.50 | 21.98 | 22.50 | 121,556 | -0.05(-0.21%) |
Jun 15, 2016 | 22.59 | 22.70 | 22.52 | 22.54 | 53,938 | +0.14(+0.61%) |
Jun 14, 2016 | 22.51 | 22.62 | 22.29 | 22.41 | 122,478 | -0.46(-2.00%) |
Jun 13, 2016 | 22.87 | 23.10 | 22.80 | 22.86 | 49,828 | -0.37(-1.59%) |
Jun 10, 2016 | 23.51 | 23.51 | 23.18 | 23.23 | 53,463 | -0.82(-3.40%) |
Jun 09, 2016 | 24.04 | 24.09 | 23.97 | 24.05 | 33,973 | -0.30(-1.22%) |
Jun 08, 2016 | 24.36 | 24.42 | 24.31 | 24.35 | 47,676 | +0.08(+0.33%) |
Jun 07, 2016 | 24.30 | 24.40 | 24.27 | 24.27 | 36,503 | +0.18(+0.77%) |
Jun 06, 2016 | 23.98 | 24.14 | 23.98 | 24.08 | 45,035 | +0.07(+0.28%) |
Jun 03, 2016 | 23.91 | 24.04 | 23.89 | 24.02 | 43,697 | +0.18(+0.76%) |
Jun 02, 2016 | 23.77 | 23.86 | 23.75 | 23.83 | 49,020 | +0.09(+0.37%) |
Jun 01, 2016 | 23.59 | 23.78 | 23.59 | 23.75 | 94,675 | -0.01(-0.03%) |
May 31, 2016 | 23.94 | 24.02 | 23.69 | 23.75 | 138,808 | -0.08(-0.34%) |
May 27, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 55,880 | -0.10(-0.44%) |
May 26, 2016 | 23.94 | 23.98 | 23.87 | 23.94 | 64,649 | +0.15(+0.64%) |
May 25, 2016 | 23.75 | 23.85 | 23.74 | 23.79 | 53,692 | +0.14(+0.61%) |
May 24, 2016 | 23.53 | 23.70 | 23.49 | 23.64 | 86,755 | +0.34(+1.48%) |
May 23, 2016 | 23.25 | 23.37 | 23.25 | 23.30 | 53,011 | +0.02(+0.10%) |
May 20, 2016 | 23.27 | 23.36 | 23.23 | 23.27 | 46,045 | +0.19(+0.83%) |
May 19, 2016 | 23.06 | 23.13 | 23.00 | 23.08 | 68,274 | -0.06(-0.28%) |
May 18, 2016 | 23.15 | 23.32 | 23.01 | 23.15 | 63,809 | +0.03(+0.14%) |
May 17, 2016 | 23.23 | 23.32 | 23.10 | 23.11 | 72,072 | -0.13(-0.55%) |
May 16, 2016 | 23.06 | 23.26 | 23.01 | 23.24 | 35,964 | +0.25(+1.08%) |
May 13, 2016 | 23.12 | 23.15 | 22.98 | 22.99 | 36,120 | -0.29(-1.24%) |
May 12, 2016 | 23.45 | 23.45 | 23.21 | 23.28 | 21,795 | -0.06(-0.24%) |
May 11, 2016 | 23.35 | 23.50 | 23.34 | 23.34 | 157,044 | -0.07(-0.31%) |
May 10, 2016 | 23.31 | 23.44 | 23.31 | 23.41 | 61,748 | +0.16(+0.69%) |
May 09, 2016 | 23.37 | 23.37 | 23.24 | 23.25 | 65,614 | -0.04(-0.17%) |
May 06, 2016 | 23.19 | 23.32 | 23.19 | 23.29 | 66,526 | +0.10(+0.45%) |
May 05, 2016 | 23.26 | 23.27 | 23.15 | 23.19 | 81,946 | -0.10(-0.45%) |
May 04, 2016 | 23.29 | 23.39 | 23.26 | 23.29 | 78,177 | -0.16(-0.68%) |
May 03, 2016 | 23.56 | 23.63 | 23.43 | 23.45 | 161,407 | -0.42(-1.75%) |