Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.85 | 25.17 | 24.75 | 24.87 | 249,988 | +0.10(+0.41%) |
Jul 28, 2016 | 24.83 | 25.03 | 24.70 | 24.77 | 212,784 | -0.17(-0.67%) |
Jul 27, 2016 | 25.36 | 25.50 | 24.93 | 24.94 | 243,656 | -0.39(-1.52%) |
Jul 26, 2016 | 25.69 | 25.98 | 25.29 | 25.33 | 163,676 | -0.30(-1.18%) |
Jul 25, 2016 | 25.60 | 25.76 | 25.33 | 25.63 | 169,552 | +0.06(+0.23%) |
Jul 22, 2016 | 25.60 | 25.73 | 25.39 | 25.57 | 274,075 | +0.00(+0.00%) |
Jul 21, 2016 | 26.10 | 26.46 | 25.48 | 25.57 | 267,552 | -0.59(-2.24%) |
Jul 20, 2016 | 26.80 | 27.13 | 26.15 | 26.15 | 148,153 | -0.58(-2.16%) |
Jul 19, 2016 | 26.72 | 27.34 | 26.49 | 26.73 | 217,220 | +0.02(+0.06%) |
Jul 18, 2016 | 26.54 | 26.90 | 26.43 | 26.72 | 290,284 | +0.18(+0.66%) |
Jul 15, 2016 | 27.24 | 27.72 | 26.49 | 26.54 | 418,502 | -0.41(-1.52%) |
Jul 14, 2016 | 26.86 | 27.04 | 26.67 | 26.95 | 379,962 | +0.39(+1.45%) |
Jul 13, 2016 | 26.24 | 26.70 | 26.11 | 26.57 | 376,592 | +0.49(+1.86%) |
Jul 12, 2016 | 26.03 | 26.24 | 25.80 | 26.08 | 277,548 | -0.04(-0.16%) |
Jul 11, 2016 | 26.05 | 26.15 | 25.88 | 26.12 | 201,259 | +0.24(+0.94%) |
Jul 08, 2016 | 25.99 | 26.21 | 25.78 | 25.88 | 227,111 | +0.10(+0.39%) |
Jul 07, 2016 | 25.84 | 25.89 | 25.59 | 25.78 | 249,311 | +0.08(+0.29%) |
Jul 05, 2016 | 25.98 | 26.11 | 25.46 | 25.70 | 480,168 | -0.22(-0.84%) |
Jul 01, 2016 | 25.69 | 25.92 | 25.92 | 25.92 | 244,502 | +0.33(+1.28%) |
Jun 30, 2016 | 26.14 | 26.15 | 25.55 | 25.59 | 390,219 | -0.39(-1.48%) |
Jun 29, 2016 | 25.52 | 26.04 | 25.30 | 25.98 | 482,289 | +0.94(+3.75%) |
Jun 28, 2016 | 24.48 | 25.59 | 24.32 | 25.04 | 822,486 | +0.96(+4.00%) |
Jun 27, 2016 | 24.48 | 24.94 | 23.71 | 24.08 | 1,062,894 | -0.82(-3.30%) |
Jun 24, 2016 | 24.94 | 25.79 | 24.44 | 24.90 | 814,328 | -1.16(-4.44%) |
Jun 23, 2016 | 26.49 | 26.55 | 25.77 | 26.05 | 253,374 | -0.03(-0.13%) |
Jun 22, 2016 | 26.26 | 26.44 | 26.00 | 26.09 | 535,134 | -0.11(-0.42%) |
Jun 21, 2016 | 26.82 | 26.86 | 26.00 | 26.20 | 711,623 | -0.49(-1.85%) |
Jun 20, 2016 | 26.40 | 26.82 | 26.31 | 26.69 | 622,109 | +0.55(+2.12%) |
Jun 17, 2016 | 25.35 | 26.49 | 25.26 | 26.14 | 1,018,778 | +0.86(+3.42%) |
Jun 16, 2016 | 25.27 | 25.63 | 24.97 | 25.27 | 351,533 | -0.21(-0.82%) |
Jun 15, 2016 | 25.41 | 25.89 | 25.30 | 25.48 | 569,302 | +0.09(+0.36%) |
Jun 14, 2016 | 25.13 | 25.56 | 24.97 | 25.39 | 817,296 | +0.31(+1.24%) |
Jun 13, 2016 | 24.81 | 25.16 | 24.81 | 25.08 | 243,459 | +0.14(+0.57%) |
Jun 10, 2016 | 24.45 | 25.12 | 24.23 | 24.94 | 384,380 | +0.09(+0.37%) |
Jun 09, 2016 | 24.75 | 24.93 | 24.32 | 24.85 | 463,268 | -0.14(-0.57%) |
Jun 08, 2016 | 24.87 | 25.14 | 24.71 | 24.99 | 369,847 | +0.19(+0.78%) |
Jun 07, 2016 | 24.44 | 25.19 | 24.44 | 24.80 | 440,548 | +0.29(+1.20%) |
Jun 06, 2016 | 24.04 | 24.63 | 24.02 | 24.50 | 231,760 | +0.41(+1.70%) |
Jun 03, 2016 | 23.98 | 24.29 | 23.88 | 24.09 | 253,874 | -0.03(-0.10%) |
Jun 02, 2016 | 23.46 | 24.24 | 23.25 | 24.12 | 344,720 | +0.54(+2.27%) |
Jun 01, 2016 | 23.76 | 23.77 | 23.26 | 23.58 | 254,545 | -0.23(-0.95%) |
May 31, 2016 | 23.66 | 23.96 | 23.20 | 23.81 | 313,825 | +0.32(+1.36%) |
May 27, 2016 | 22.89 | 23.49 | 23.49 | 23.49 | 230,183 | +0.60(+2.64%) |
May 26, 2016 | 22.36 | 23.30 | 22.36 | 22.89 | 202,630 | +0.39(+1.75%) |
May 25, 2016 | 22.83 | 22.83 | 22.38 | 22.49 | 146,461 | -0.02(-0.07%) |
May 24, 2016 | 22.81 | 23.05 | 22.36 | 22.51 | 129,130 | -0.10(-0.44%) |
May 23, 2016 | 22.64 | 23.11 | 22.55 | 22.61 | 233,308 | -0.10(-0.44%) |
May 20, 2016 | 21.99 | 22.96 | 21.99 | 22.71 | 296,997 | +0.75(+3.44%) |
May 19, 2016 | 22.48 | 22.48 | 21.59 | 21.96 | 502,958 | -0.58(-2.56%) |
May 18, 2016 | 22.59 | 22.83 | 22.27 | 22.53 | 332,021 | -0.14(-0.63%) |
May 17, 2016 | 23.34 | 23.48 | 22.57 | 22.68 | 409,504 | -0.60(-2.58%) |
May 16, 2016 | 23.50 | 23.79 | 22.79 | 23.28 | 411,446 | -0.14(-0.61%) |
May 13, 2016 | 23.84 | 24.11 | 23.34 | 23.42 | 258,387 | -0.55(-2.30%) |
May 12, 2016 | 24.46 | 24.56 | 23.49 | 23.97 | 318,279 | -0.29(-1.21%) |
May 11, 2016 | 24.20 | 24.39 | 23.87 | 24.26 | 215,917 | -0.13(-0.51%) |
May 10, 2016 | 24.42 | 24.56 | 23.95 | 24.39 | 236,677 | +0.22(+0.90%) |
May 09, 2016 | 23.50 | 24.31 | 23.33 | 24.17 | 329,651 | +0.60(+2.55%) |
May 06, 2016 | 23.55 | 23.61 | 23.29 | 23.57 | 163,936 | -0.08(-0.35%) |
May 05, 2016 | 23.38 | 23.79 | 23.20 | 23.65 | 332,571 | +0.26(+1.11%) |
May 04, 2016 | 23.39 | 23.87 | 23.23 | 23.39 | 560,592 | -0.12(-0.50%) |
May 03, 2016 | 24.20 | 24.20 | 23.43 | 23.51 | 486,254 | -0.92(-3.76%) |