Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.40 | 24.40 | 24.40 | 0 | +0.12(+0.49%) | |
Jul 28, 2016 | 24.28 | 24.30 | 24.20 | 24.28 | 2,412 | +0.01(+0.04%) |
Jul 27, 2016 | 24.33 | 24.38 | 24.21 | 24.27 | 1,846 | +0.06(+0.25%) |
Jul 26, 2016 | 24.10 | 24.21 | 24.09 | 24.21 | 4,377 | +0.09(+0.37%) |
Jul 25, 2016 | 24.23 | 24.23 | 24.10 | 24.12 | 4,903 | -0.16(-0.66%) |
Jul 22, 2016 | 24.26 | 24.28 | 24.22 | 24.28 | 4,175 | +0.01(+0.04%) |
Jul 21, 2016 | 24.14 | 24.30 | 24.14 | 24.27 | 9,134 | +0.18(+0.75%) |
Jul 20, 2016 | 24.14 | 24.17 | 24.09 | 24.09 | 2,199 | -0.05(-0.21%) |
Jul 19, 2016 | 24.15 | 24.15 | 24.10 | 24.14 | 4,758 | +0.01(+0.04%) |
Jul 18, 2016 | 24.06 | 24.13 | 24.05 | 24.13 | 2,939 | +0.05(+0.21%) |
Jul 15, 2016 | 24.12 | 24.13 | 24.08 | 24.08 | 4,935 | -0.09(-0.37%) |
Jul 14, 2016 | 24.14 | 24.21 | 24.14 | 24.17 | 4,097 | +0.01(+0.04%) |
Jul 13, 2016 | 24.23 | 24.23 | 24.12 | 24.16 | 2,622 | -0.02(-0.08%) |
Jul 12, 2016 | 24.16 | 24.23 | 24.15 | 24.18 | 6,560 | +0.09(+0.37%) |
Jul 11, 2016 | 24.00 | 24.14 | 24.00 | 24.09 | 2,222 | +0.09(+0.37%) |
Jul 08, 2016 | 23.90 | 24.00 | 23.90 | 24.00 | 2,226 | +0.30(+1.27%) |
Jul 07, 2016 | 23.82 | 23.82 | 23.70 | 23.70 | 2,287 | -0.02(-0.08%) |
Jul 05, 2016 | 23.73 | 23.73 | 23.65 | 23.72 | 17,316 | -0.08(-0.34%) |
Jul 04, 2016 | 23.75 | 23.80 | 23.75 | 23.80 | 654 | +0.32(+1.36%) |
Jun 30, 2016 | 23.48 | 23.48 | 23.48 | 0 | +0.04(+0.17%) | |
Jun 29, 2016 | 23.26 | 23.44 | 23.26 | 23.44 | 22,784 | +0.38(+1.65%) |
Jun 28, 2016 | 23.04 | 23.14 | 23.01 | 23.06 | 124,816 | +0.27(+1.18%) |
Jun 27, 2016 | 23.03 | 23.03 | 22.79 | 22.79 | 24,620 | -0.35(-1.51%) |
Jun 24, 2016 | 22.91 | 23.28 | 22.91 | 23.14 | 12,443 | -0.23(-0.98%) |
Jun 23, 2016 | 23.37 | 23.39 | 23.34 | 23.37 | 4,550 | +0.11(+0.47%) |
Jun 22, 2016 | 23.30 | 23.30 | 23.26 | 23.26 | 760 | -0.09(-0.39%) |
Jun 21, 2016 | 23.29 | 23.35 | 23.28 | 23.35 | 1,984 | -0.07(-0.30%) |
Jun 20, 2016 | 23.16 | 23.42 | 23.16 | 23.42 | 4,228 | +0.29(+1.25%) |
Jun 17, 2016 | 23.13 | 23.15 | 23.13 | 23.13 | 3,495 | -0.01(-0.04%) |
Jun 16, 2016 | 23.25 | 23.25 | 23.09 | 23.14 | 37,428 | -0.18(-0.77%) |
Jun 15, 2016 | 23.12 | 23.32 | 23.12 | 23.32 | 2,281 | +0.06(+0.26%) |
Jun 14, 2016 | 23.33 | 23.41 | 23.20 | 23.26 | 23,572 | -0.14(-0.60%) |
Jun 13, 2016 | 23.49 | 23.54 | 23.38 | 23.40 | 172,678 | -0.07(-0.30%) |
Jun 10, 2016 | 23.68 | 23.68 | 23.47 | 23.47 | 2,236 | -0.37(-1.55%) |
Jun 09, 2016 | 23.81 | 23.84 | 23.80 | 23.84 | 6,591 | -0.12(-0.50%) |
Jun 08, 2016 | 24.00 | 24.09 | 23.96 | 23.96 | 2,466 | +0.12(+0.50%) |
Jun 07, 2016 | 23.83 | 23.84 | 23.78 | 23.84 | 3,611 | +0.11(+0.46%) |
Jun 06, 2016 | 23.70 | 23.75 | 23.69 | 23.73 | 5,757 | +0.16(+0.68%) |
Jun 03, 2016 | 23.46 | 23.57 | 23.46 | 23.57 | 2,687 | +0.22(+0.94%) |
Jun 02, 2016 | 23.22 | 23.36 | 23.22 | 23.35 | 3,761 | +0.15(+0.65%) |
Jun 01, 2016 | 23.42 | 23.42 | 23.17 | 23.20 | 4,058 | -0.14(-0.60%) |
May 31, 2016 | 23.29 | 23.39 | 23.29 | 23.34 | 6,030 | +0.13(+0.56%) |
May 30, 2016 | 23.21 | 23.21 | 23.21 | 23.21 | 599 | -0.05(-0.21%) |
May 27, 2016 | 23.14 | 23.27 | 23.14 | 23.26 | 5,202 | +0.07(+0.30%) |
May 26, 2016 | 23.23 | 23.24 | 23.19 | 23.19 | 6,478 | -0.01(-0.04%) |
May 25, 2016 | 23.06 | 23.22 | 23.06 | 23.20 | 16,889 | +0.20(+0.87%) |
May 24, 2016 | 23.02 | 23.09 | 22.96 | 23.00 | 34,505 | -0.05(-0.22%) |
May 20, 2016 | 23.05 | 23.05 | 23.05 | 0 | +0.16(+0.70%) | |
May 19, 2016 | 22.66 | 22.89 | 22.66 | 22.89 | 6,412 | +0.07(+0.31%) |
May 18, 2016 | 23.03 | 23.06 | 22.82 | 22.82 | 2,332 | -0.31(-1.34%) |
May 17, 2016 | 23.12 | 23.23 | 23.09 | 23.13 | 3,982 | +0.03(+0.13%) |
May 16, 2016 | 23.00 | 23.11 | 23.00 | 23.10 | 2,926 | +0.18(+0.79%) |
May 13, 2016 | 22.89 | 22.92 | 22.89 | 22.92 | 881 | -0.03(-0.13%) |
May 12, 2016 | 23.00 | 23.00 | 22.84 | 22.95 | 2,838 | +0.03(+0.13%) |
May 11, 2016 | 22.82 | 22.92 | 22.82 | 22.92 | 2,149 | +0.13(+0.57%) |
May 10, 2016 | 22.56 | 22.79 | 22.56 | 22.79 | 1,030 | +0.27(+1.20%) |
May 09, 2016 | 22.63 | 22.63 | 22.52 | 22.52 | 2,082 | -0.24(-1.05%) |
May 06, 2016 | 22.54 | 22.77 | 22.54 | 22.76 | 3,950 | +0.25(+1.11%) |
May 05, 2016 | 22.59 | 22.59 | 22.51 | 22.51 | 1,850 | +0.07(+0.31%) |
May 04, 2016 | 22.45 | 22.45 | 22.37 | 22.44 | 7,719 | -0.07(-0.31%) |
May 03, 2016 | 22.76 | 22.76 | 22.45 | 22.51 | 2,634 | -0.35(-1.53%) |