Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.00 | 23.17 | 22.16 | 22.34 | 758,982 | -0.76(-3.29%) |
Jul 28, 2016 | 23.99 | 24.12 | 22.77 | 23.10 | 992,914 | -1.31(-5.37%) |
Jul 27, 2016 | 24.97 | 25.55 | 24.36 | 24.41 | 5,633,854 | +1.27(+5.49%) |
Jul 26, 2016 | 23.58 | 24.04 | 22.46 | 23.14 | 1,226,155 | -1.73(-6.96%) |
Jul 25, 2016 | 25.27 | 25.27 | 24.80 | 24.87 | 262,813 | -0.34(-1.35%) |
Jul 22, 2016 | 24.74 | 25.31 | 24.74 | 25.21 | 311,610 | +0.54(+2.19%) |
Jul 21, 2016 | 25.44 | 25.50 | 24.62 | 24.67 | 441,268 | -0.72(-2.84%) |
Jul 20, 2016 | 24.68 | 25.57 | 24.66 | 25.39 | 484,328 | +0.86(+3.51%) |
Jul 19, 2016 | 24.29 | 25.03 | 24.29 | 24.53 | 242,611 | +0.24(+0.99%) |
Jul 18, 2016 | 24.24 | 24.34 | 23.75 | 24.29 | 316,409 | -0.07(-0.29%) |
Jul 15, 2016 | 24.78 | 24.87 | 24.30 | 24.36 | 496,815 | -0.15(-0.61%) |
Jul 14, 2016 | 24.58 | 25.22 | 24.50 | 24.51 | 331,923 | +0.02(+0.08%) |
Jul 13, 2016 | 24.78 | 24.90 | 24.48 | 24.49 | 368,237 | -0.29(-1.17%) |
Jul 12, 2016 | 24.71 | 24.87 | 24.22 | 24.78 | 375,218 | +0.36(+1.47%) |
Jul 11, 2016 | 23.73 | 24.48 | 23.48 | 24.42 | 474,244 | +0.98(+4.18%) |
Jul 08, 2016 | 23.00 | 23.68 | 22.85 | 23.44 | 373,866 | +0.59(+2.58%) |
Jul 07, 2016 | 22.79 | 24.42 | 22.79 | 22.85 | 513,117 | +0.79(+3.58%) |
Jul 05, 2016 | 22.19 | 22.66 | 22.00 | 22.06 | 297,338 | -0.08(-0.36%) |
Jul 01, 2016 | 21.74 | 22.14 | 22.14 | 22.14 | 315,400 | +0.33(+1.51%) |
Jun 30, 2016 | 22.12 | 22.15 | 21.38 | 21.81 | 355,857 | -0.18(-0.82%) |
Jun 29, 2016 | 21.95 | 22.02 | 21.36 | 21.99 | 679,868 | +0.33(+1.52%) |
Jun 28, 2016 | 21.16 | 21.86 | 21.05 | 21.66 | 522,949 | +0.65(+3.09%) |
Jun 27, 2016 | 21.85 | 22.00 | 20.16 | 21.01 | 453,562 | -1.08(-4.89%) |
Jun 24, 2016 | 22.28 | 22.76 | 22.00 | 22.09 | 495,467 | -0.73(-3.20%) |
Jun 23, 2016 | 22.78 | 23.52 | 22.68 | 22.82 | 456,187 | +0.17(+0.75%) |
Jun 22, 2016 | 22.88 | 23.02 | 22.57 | 22.65 | 179,969 | -0.12(-0.53%) |
Jun 21, 2016 | 23.12 | 23.28 | 22.39 | 22.77 | 205,545 | -0.26(-1.13%) |
Jun 20, 2016 | 23.72 | 23.87 | 22.81 | 23.03 | 351,234 | -0.47(-2.00%) |
Jun 17, 2016 | 23.26 | 23.85 | 23.26 | 23.50 | 370,982 | +0.28(+1.21%) |
Jun 16, 2016 | 23.17 | 23.28 | 22.37 | 23.22 | 488,598 | -0.01(-0.04%) |
Jun 15, 2016 | 23.91 | 24.02 | 23.23 | 23.23 | 567,439 | -0.68(-2.84%) |
Jun 14, 2016 | 23.91 | 24.04 | 23.29 | 23.91 | 374,706 | -0.09(-0.37%) |
Jun 13, 2016 | 24.38 | 24.65 | 23.97 | 24.00 | 170,591 | -0.46(-1.88%) |
Jun 10, 2016 | 24.77 | 24.86 | 24.29 | 24.46 | 384,080 | -0.40(-1.61%) |
Jun 09, 2016 | 24.94 | 25.27 | 24.57 | 24.86 | 366,317 | +0.01(+0.04%) |
Jun 08, 2016 | 24.88 | 25.26 | 24.49 | 24.85 | 414,971 | -0.06(-0.24%) |
Jun 07, 2016 | 25.41 | 25.74 | 24.90 | 24.91 | 223,706 | -0.58(-2.28%) |
Jun 06, 2016 | 24.74 | 25.53 | 24.55 | 25.49 | 245,763 | +0.85(+3.45%) |
Jun 03, 2016 | 25.13 | 25.13 | 24.06 | 24.64 | 430,264 | -0.46(-1.83%) |
Jun 02, 2016 | 25.04 | 25.21 | 24.81 | 25.10 | 293,500 | +0.04(+0.16%) |
Jun 01, 2016 | 25.17 | 25.48 | 25.04 | 25.06 | 316,815 | -0.07(-0.28%) |
May 31, 2016 | 25.46 | 25.67 | 25.03 | 25.13 | 308,411 | -0.33(-1.30%) |
May 27, 2016 | 24.59 | 25.46 | 25.46 | 25.46 | 310,700 | +0.97(+3.96%) |
May 26, 2016 | 24.70 | 25.19 | 24.17 | 24.49 | 467,322 | -0.26(-1.05%) |
May 25, 2016 | 24.12 | 25.24 | 24.02 | 24.75 | 400,913 | +0.58(+2.40%) |
May 24, 2016 | 23.63 | 24.20 | 23.29 | 24.17 | 446,194 | +0.74(+3.16%) |
May 23, 2016 | 24.26 | 24.46 | 23.40 | 23.43 | 416,745 | -0.74(-3.06%) |
May 20, 2016 | 23.87 | 24.18 | 23.62 | 24.17 | 393,539 | +0.32(+1.34%) |
May 19, 2016 | 23.13 | 23.90 | 22.95 | 23.85 | 824,349 | +0.71(+3.07%) |
May 18, 2016 | 23.89 | 23.89 | 23.04 | 23.14 | 654,104 | -0.74(-3.10%) |
May 17, 2016 | 24.90 | 25.20 | 23.74 | 23.88 | 663,463 | -1.07(-4.29%) |
May 16, 2016 | 25.27 | 25.46 | 24.93 | 24.95 | 438,746 | -0.22(-0.87%) |
May 13, 2016 | 25.38 | 25.81 | 25.02 | 25.17 | 909,016 | -0.36(-1.41%) |
May 12, 2016 | 25.79 | 25.94 | 24.95 | 25.53 | 1,014,437 | -0.02(-0.08%) |
May 11, 2016 | 26.32 | 27.30 | 25.44 | 25.55 | 1,051,373 | -1.00(-3.77%) |
May 10, 2016 | 28.46 | 29.10 | 25.79 | 26.55 | 4,843,968 | -6.05(-18.56%) |
May 09, 2016 | 32.25 | 32.74 | 31.90 | 32.60 | 827,304 | +0.42(+1.31%) |
May 06, 2016 | 32.22 | 33.22 | 31.36 | 32.18 | 346,360 | -0.28(-0.86%) |
May 05, 2016 | 32.90 | 33.88 | 32.08 | 32.46 | 365,184 | -0.44(-1.34%) |
May 04, 2016 | 33.07 | 33.73 | 32.72 | 32.90 | 427,977 | -0.21(-0.63%) |
May 03, 2016 | 32.36 | 33.64 | 32.18 | 33.11 | 468,921 | +0.70(+2.16%) |