Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.87 | 24.87 | 24.87 | 0 | +0.04(+0.16%) | |
Jul 28, 2016 | 24.79 | 24.86 | 24.72 | 24.83 | 123,929 | +0.04(+0.16%) |
Jul 27, 2016 | 24.87 | 24.88 | 24.74 | 24.79 | 86,663 | -0.04(-0.14%) |
Jul 26, 2016 | 24.82 | 24.87 | 24.72 | 24.82 | 286,393 | +0.02(+0.06%) |
Jul 25, 2016 | 24.89 | 24.89 | 24.75 | 24.81 | 70,662 | -0.07(-0.28%) |
Jul 22, 2016 | 24.79 | 24.89 | 24.76 | 24.88 | 135,805 | +0.11(+0.46%) |
Jul 21, 2016 | 24.86 | 24.87 | 24.71 | 24.77 | 344,708 | -0.09(-0.38%) |
Jul 20, 2016 | 24.81 | 24.89 | 24.77 | 24.86 | 226,884 | +0.12(+0.49%) |
Jul 19, 2016 | 24.71 | 24.74 | 24.69 | 24.74 | 109,398 | -0.03(-0.12%) |
Jul 18, 2016 | 24.73 | 24.79 | 24.70 | 24.77 | 64,432 | +0.06(+0.24%) |
Jul 15, 2016 | 24.79 | 24.80 | 24.66 | 24.71 | 142,416 | -0.02(-0.10%) |
Jul 14, 2016 | 24.76 | 24.79 | 24.68 | 24.73 | 268,244 | +0.12(+0.51%) |
Jul 13, 2016 | 24.66 | 24.67 | 24.54 | 24.61 | 435,224 | +0.00(+0.00%) |
Jul 12, 2016 | 24.55 | 24.64 | 24.54 | 24.61 | 266,108 | +0.18(+0.74%) |
Jul 11, 2016 | 24.42 | 24.51 | 24.39 | 24.43 | 354,864 | +0.09(+0.37%) |
Jul 08, 2016 | 24.37 | 23.98 | 24.34 | 193,142 | +0.36(+1.50%) | |
Jul 07, 2016 | 24.02 | 24.11 | 23.90 | 23.98 | 157,593 | +0.11(+0.46%) |
Jul 05, 2016 | 23.97 | 23.97 | 23.78 | 23.87 | 339,947 | -0.25(-1.04%) |
Jul 04, 2016 | 23.83 | 24.12 | 23.83 | 24.12 | 165,356 | +0.15(+0.63%) |
Jun 30, 2016 | 23.97 | 23.97 | 23.97 | 0 | +0.31(+1.31%) | |
Jun 29, 2016 | 23.46 | 23.69 | 23.45 | 23.66 | 375,536 | +0.40(+1.72%) |
Jun 28, 2016 | 23.08 | 23.26 | 23.04 | 23.26 | 447,271 | +0.40(+1.75%) |
Jun 27, 2016 | 23.07 | 23.07 | 22.75 | 22.86 | 457,443 | -0.42(-1.80%) |
Jun 24, 2016 | 23.30 | 23.68 | 23.22 | 23.28 | 596,798 | -0.85(-3.52%) |
Jun 23, 2016 | 24.01 | 24.13 | 23.96 | 24.13 | 198,328 | +0.31(+1.30%) |
Jun 22, 2016 | 23.88 | 23.98 | 23.82 | 23.82 | 172,716 | -0.03(-0.13%) |
Jun 21, 2016 | 23.76 | 23.90 | 23.76 | 23.85 | 266,485 | +0.03(+0.13%) |
Jun 20, 2016 | 23.93 | 24.00 | 23.81 | 23.82 | 204,069 | +0.14(+0.59%) |
Jun 17, 2016 | 23.75 | 23.75 | 23.59 | 23.68 | 396,913 | -0.06(-0.25%) |
Jun 16, 2016 | 23.57 | 23.76 | 23.43 | 23.74 | 461,259 | +0.06(+0.25%) |
Jun 15, 2016 | 23.76 | 23.84 | 23.66 | 23.68 | 478,101 | -0.25(-1.04%) |
Jun 14, 2016 | 23.93 | 24.00 | 23.81 | 23.93 | 572,291 | -0.04(-0.17%) |
Jun 13, 2016 | 24.08 | 24.19 | 23.97 | 23.97 | 358,265 | -0.20(-0.83%) |
Jun 10, 2016 | 24.22 | 24.25 | 24.10 | 24.17 | 318,740 | -0.23(-0.94%) |
Jun 09, 2016 | 24.30 | 24.40 | 24.30 | 24.40 | 290,121 | -0.01(-0.04%) |
Jun 08, 2016 | 24.37 | 24.43 | 24.34 | 24.41 | 426,477 | +0.07(+0.29%) |
Jun 07, 2016 | 24.33 | 24.42 | 24.33 | 24.34 | 394,358 | +0.03(+0.12%) |
Jun 06, 2016 | 24.26 | 24.35 | 24.22 | 24.31 | 462,644 | +0.12(+0.50%) |
Jun 03, 2016 | 24.19 | 24.23 | 24.03 | 24.19 | 196,584 | -0.06(-0.25%) |
Jun 02, 2016 | 24.12 | 24.25 | 24.08 | 24.25 | 422,518 | +0.06(+0.25%) |
Jun 01, 2016 | 24.06 | 24.21 | 24.02 | 24.19 | 452,608 | +0.02(+0.08%) |
May 31, 2016 | 24.23 | 24.23 | 24.06 | 24.17 | 289,167 | -0.09(-0.37%) |
May 30, 2016 | 24.23 | 24.31 | 24.20 | 24.26 | 258,547 | +0.09(+0.37%) |
May 27, 2016 | 24.11 | 24.18 | 24.10 | 24.17 | 170,646 | +0.10(+0.42%) |
May 26, 2016 | 24.08 | 24.12 | 24.03 | 24.07 | 170,600 | -0.01(-0.04%) |
May 25, 2016 | 24.00 | 24.12 | 23.99 | 24.08 | 788,632 | +0.17(+0.71%) |
May 24, 2016 | 23.70 | 23.94 | 23.70 | 23.91 | 288,162 | +0.31(+1.31%) |
May 20, 2016 | 23.60 | 23.60 | 23.60 | 0 | +0.14(+0.60%) | |
May 19, 2016 | 23.42 | 23.49 | 23.29 | 23.46 | 831,781 | -0.09(-0.38%) |
May 18, 2016 | 23.50 | 23.70 | 23.40 | 23.55 | 642,364 | +0.00(+0.00%) |
May 17, 2016 | 23.74 | 23.74 | 23.47 | 23.55 | 444,570 | -0.22(-0.93%) |
May 16, 2016 | 23.57 | 23.82 | 23.56 | 23.77 | 244,514 | +0.23(+0.98%) |
May 13, 2016 | 23.71 | 23.76 | 23.49 | 23.54 | 406,490 | -0.18(-0.76%) |
May 12, 2016 | 23.82 | 23.83 | 23.61 | 23.72 | 445,385 | -0.03(-0.13%) |
May 11, 2016 | 23.89 | 23.94 | 23.74 | 23.75 | 391,831 | -0.21(-0.88%) |
May 10, 2016 | 23.77 | 23.96 | 23.77 | 23.96 | 171,763 | +0.31(+1.31%) |
May 09, 2016 | 23.62 | 23.72 | 23.61 | 23.65 | 282,658 | +0.03(+0.13%) |
May 06, 2016 | 23.46 | 23.64 | 23.43 | 23.62 | 271,365 | +0.07(+0.30%) |
May 05, 2016 | 23.61 | 23.66 | 23.50 | 23.55 | 293,696 | -0.01(-0.04%) |
May 04, 2016 | 23.57 | 23.65 | 23.49 | 23.56 | 208,782 | -0.13(-0.55%) |
May 03, 2016 | 23.73 | 23.76 | 23.61 | 23.69 | 203,584 | -0.21(-0.88%) |