Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.72 | 24.22 | 23.57 | 24.16 | 757,376 | +0.43(+1.80%) |
Jul 28, 2016 | 23.60 | 23.78 | 23.53 | 23.73 | 532,006 | +0.07(+0.29%) |
Jul 27, 2016 | 23.62 | 23.76 | 23.50 | 23.66 | 755,603 | +0.03(+0.12%) |
Jul 26, 2016 | 23.09 | 23.77 | 22.75 | 23.64 | 959,060 | +0.47(+2.01%) |
Jul 25, 2016 | 23.33 | 23.47 | 23.01 | 23.17 | 994,904 | -0.16(-0.71%) |
Jul 22, 2016 | 23.54 | 23.77 | 22.81 | 23.33 | 895,549 | -0.37(-1.55%) |
Jul 21, 2016 | 23.90 | 24.07 | 23.48 | 23.70 | 612,753 | -0.17(-0.73%) |
Jul 20, 2016 | 23.67 | 24.25 | 23.67 | 23.88 | 643,919 | +0.22(+0.94%) |
Jul 19, 2016 | 23.72 | 23.86 | 23.43 | 23.65 | 884,878 | -0.19(-0.81%) |
Jul 18, 2016 | 23.93 | 24.28 | 23.51 | 23.85 | 496,246 | -0.10(-0.40%) |
Jul 15, 2016 | 23.98 | 24.11 | 23.86 | 23.95 | 527,999 | -0.06(-0.24%) |
Jul 14, 2016 | 24.50 | 24.59 | 23.98 | 24.00 | 1,011,878 | -0.25(-1.04%) |
Jul 13, 2016 | 24.11 | 24.52 | 24.02 | 24.26 | 1,623,292 | +0.16(+0.64%) |
Jul 12, 2016 | 23.70 | 24.23 | 23.67 | 24.10 | 1,854,193 | +0.49(+2.09%) |
Jul 11, 2016 | 23.09 | 23.75 | 23.09 | 23.61 | 1,973,581 | +0.65(+2.83%) |
Jul 08, 2016 | 22.83 | 23.08 | 22.72 | 22.96 | 1,019,903 | +0.23(+1.02%) |
Jul 07, 2016 | 22.38 | 22.85 | 22.37 | 22.72 | 1,594,019 | +1.06(+4.88%) |
Jul 05, 2016 | 21.98 | 21.98 | 21.49 | 21.67 | 1,659,849 | -0.49(-2.23%) |
Jul 01, 2016 | 22.12 | 22.16 | 22.16 | 22.16 | 1,211,610 | +0.12(+0.53%) |
Jun 30, 2016 | 21.63 | 22.12 | 21.52 | 22.05 | 1,207,991 | +0.41(+1.88%) |
Jun 29, 2016 | 21.55 | 22.06 | 21.33 | 21.64 | 1,042,262 | +0.23(+1.09%) |
Jun 28, 2016 | 21.42 | 21.75 | 21.17 | 21.41 | 1,401,171 | +0.12(+0.55%) |
Jun 27, 2016 | 21.86 | 22.03 | 21.10 | 21.29 | 1,524,013 | -0.91(-4.10%) |
Jun 24, 2016 | 22.75 | 22.87 | 21.85 | 22.20 | 1,408,876 | -1.45(-6.15%) |
Jun 23, 2016 | 23.68 | 23.81 | 23.53 | 23.65 | 625,237 | +0.14(+0.58%) |
Jun 22, 2016 | 23.41 | 23.73 | 23.39 | 23.52 | 698,748 | +0.22(+0.96%) |
Jun 21, 2016 | 23.64 | 23.90 | 23.17 | 23.30 | 875,711 | -0.34(-1.44%) |
Jun 20, 2016 | 23.63 | 23.79 | 23.28 | 23.64 | 1,126,404 | +0.33(+1.41%) |
Jun 17, 2016 | 23.40 | 23.53 | 23.09 | 23.31 | 1,498,914 | -0.04(-0.17%) |
Jun 16, 2016 | 23.54 | 23.54 | 23.21 | 23.34 | 1,312,095 | -0.11(-0.45%) |
Jun 15, 2016 | 23.22 | 23.68 | 23.13 | 23.45 | 1,950,543 | +0.24(+1.04%) |
Jun 14, 2016 | 23.65 | 23.74 | 23.05 | 23.21 | 2,513,337 | -0.40(-1.68%) |
Jun 13, 2016 | 24.08 | 24.13 | 23.58 | 23.61 | 1,427,185 | -0.44(-1.81%) |
Jun 10, 2016 | 24.68 | 24.94 | 23.99 | 24.04 | 1,494,174 | -0.79(-3.16%) |
Jun 09, 2016 | 25.33 | 25.46 | 24.80 | 24.83 | 1,296,656 | -0.50(-1.99%) |
Jun 08, 2016 | 25.45 | 25.45 | 24.83 | 25.33 | 1,998,248 | -0.02(-0.08%) |
Jun 07, 2016 | 25.59 | 25.67 | 25.23 | 25.35 | 1,388,164 | -0.26(-1.02%) |
Jun 06, 2016 | 25.94 | 25.94 | 25.43 | 25.61 | 626,124 | +0.06(+0.23%) |
Jun 03, 2016 | 25.61 | 25.65 | 25.35 | 25.55 | 696,522 | -0.12(-0.45%) |
Jun 02, 2016 | 25.46 | 25.74 | 25.21 | 25.67 | 982,389 | +0.22(+0.88%) |
Jun 01, 2016 | 25.59 | 25.59 | 25.21 | 25.45 | 1,224,717 | -0.11(-0.42%) |
May 31, 2016 | 25.44 | 25.82 | 25.44 | 25.55 | 792,365 | -0.08(-0.30%) |
May 27, 2016 | 25.73 | 25.63 | 25.63 | 25.63 | 410,133 | +0.02(+0.08%) |
May 26, 2016 | 25.78 | 25.93 | 25.55 | 25.61 | 678,599 | -0.08(-0.30%) |
May 25, 2016 | 25.96 | 26.18 | 25.65 | 25.69 | 1,308,338 | -0.20(-0.78%) |
May 24, 2016 | 25.59 | 25.95 | 25.42 | 25.89 | 660,951 | +0.47(+1.87%) |
May 23, 2016 | 25.39 | 25.49 | 25.16 | 25.42 | 971,515 | +0.09(+0.34%) |
May 20, 2016 | 25.44 | 25.56 | 25.10 | 25.33 | 996,443 | +0.08(+0.31%) |
May 19, 2016 | 25.12 | 25.39 | 24.89 | 25.25 | 757,558 | +0.04(+0.15%) |
May 18, 2016 | 25.32 | 25.48 | 25.05 | 25.22 | 1,157,815 | -0.14(-0.53%) |
May 17, 2016 | 26.18 | 26.28 | 25.23 | 25.35 | 1,114,845 | -0.96(-3.64%) |
May 16, 2016 | 25.85 | 26.44 | 25.84 | 26.31 | 777,515 | +0.45(+1.76%) |
May 13, 2016 | 25.97 | 26.26 | 25.60 | 25.85 | 1,090,743 | -0.24(-0.93%) |
May 12, 2016 | 26.40 | 26.48 | 25.94 | 26.10 | 782,931 | -0.14(-0.52%) |
May 11, 2016 | 26.64 | 26.82 | 26.21 | 26.23 | 892,255 | -0.49(-1.85%) |
May 10, 2016 | 26.38 | 26.75 | 26.17 | 26.73 | 1,211,807 | +0.37(+1.40%) |
May 09, 2016 | 26.64 | 26.82 | 26.33 | 26.36 | 954,949 | -0.38(-1.41%) |
May 06, 2016 | 26.30 | 26.84 | 26.03 | 26.74 | 1,154,766 | +0.41(+1.54%) |
May 05, 2016 | 26.14 | 26.70 | 25.62 | 26.33 | 1,944,573 | -0.44(-1.63%) |
May 04, 2016 | 26.99 | 27.03 | 26.67 | 26.76 | 1,080,845 | -0.42(-1.53%) |
May 03, 2016 | 27.59 | 27.67 | 27.01 | 27.18 | 940,893 | -0.66(-2.36%) |