Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.87 | 31.18 | 30.47 | 31.15 | 73,078 | +0.33(+1.07%) |
Jul 28, 2016 | 31.06 | 31.15 | 30.42 | 30.82 | 68,260 | -0.26(-0.84%) |
Jul 27, 2016 | 31.00 | 31.33 | 30.82 | 31.08 | 61,108 | +0.14(+0.45%) |
Jul 26, 2016 | 30.74 | 31.32 | 30.74 | 30.94 | 68,858 | +0.12(+0.39%) |
Jul 25, 2016 | 30.63 | 30.99 | 30.57 | 30.82 | 86,035 | +0.19(+0.62%) |
Jul 22, 2016 | 31.31 | 31.31 | 30.52 | 30.63 | 51,126 | -0.34(-1.10%) |
Jul 21, 2016 | 31.01 | 31.10 | 30.89 | 30.97 | 60,911 | -0.15(-0.48%) |
Jul 20, 2016 | 31.20 | 31.51 | 30.77 | 31.12 | 61,074 | +0.01(+0.03%) |
Jul 19, 2016 | 30.43 | 31.16 | 30.43 | 31.11 | 56,474 | +0.51(+1.67%) |
Jul 18, 2016 | 31.27 | 31.30 | 30.56 | 30.60 | 70,130 | -0.65(-2.08%) |
Jul 15, 2016 | 30.87 | 31.30 | 30.54 | 31.25 | 80,523 | +0.55(+1.79%) |
Jul 14, 2016 | 30.70 | 31.09 | 30.63 | 30.70 | 66,527 | +0.05(+0.16%) |
Jul 13, 2016 | 30.42 | 30.96 | 29.97 | 30.65 | 65,867 | +0.26(+0.86%) |
Jul 12, 2016 | 30.64 | 30.66 | 30.20 | 30.39 | 64,904 | -0.02(-0.07%) |
Jul 11, 2016 | 29.87 | 30.79 | 29.85 | 30.41 | 81,004 | +0.56(+1.88%) |
Jul 08, 2016 | 28.90 | 29.87 | 28.69 | 29.85 | 53,729 | +1.16(+4.04%) |
Jul 07, 2016 | 29.06 | 29.36 | 28.52 | 28.69 | 84,705 | -0.38(-1.31%) |
Jul 06, 2016 | 28.64 | 29.20 | 28.64 | 29.07 | 62,137 | +0.25(+0.87%) |
Jul 05, 2016 | 29.11 | 29.36 | 28.78 | 28.82 | 63,412 | -0.38(-1.30%) |
Jul 01, 2016 | 28.61 | 29.20 | 29.20 | 29.20 | 57,800 | +0.71(+2.49%) |
Jun 30, 2016 | 28.26 | 28.99 | 28.26 | 28.49 | 116,406 | +0.20(+0.71%) |
Jun 29, 2016 | 27.50 | 28.30 | 27.32 | 28.29 | 88,006 | +0.98(+3.59%) |
Jun 28, 2016 | 27.23 | 27.43 | 26.65 | 27.31 | 69,485 | +0.35(+1.30%) |
Jun 27, 2016 | 26.50 | 27.04 | 26.50 | 26.96 | 131,963 | +0.32(+1.20%) |
Jun 24, 2016 | 25.72 | 26.69 | 25.72 | 26.64 | 333,026 | -0.21(-0.78%) |
Jun 23, 2016 | 26.81 | 26.95 | 26.75 | 26.85 | 70,281 | +0.29(+1.09%) |
Jun 22, 2016 | 26.28 | 26.70 | 26.28 | 26.56 | 53,751 | +0.16(+0.61%) |
Jun 21, 2016 | 26.60 | 26.60 | 26.08 | 26.40 | 68,797 | -0.14(-0.53%) |
Jun 20, 2016 | 26.42 | 26.91 | 26.26 | 26.54 | 71,280 | +0.31(+1.18%) |
Jun 17, 2016 | 26.13 | 26.34 | 25.97 | 26.23 | 66,430 | +0.16(+0.61%) |
Jun 16, 2016 | 25.80 | 26.13 | 25.60 | 26.07 | 25,992 | +0.14(+0.54%) |
Jun 15, 2016 | 26.15 | 26.15 | 25.76 | 25.93 | 28,979 | -0.06(-0.23%) |
Jun 14, 2016 | 25.79 | 26.08 | 25.71 | 25.99 | 30,542 | +0.16(+0.62%) |
Jun 13, 2016 | 26.24 | 26.24 | 25.80 | 25.83 | 48,781 | -0.40(-1.52%) |
Jun 10, 2016 | 25.63 | 26.24 | 25.59 | 26.23 | 41,771 | +0.38(+1.47%) |
Jun 09, 2016 | 25.51 | 25.99 | 25.51 | 25.85 | 59,668 | +0.11(+0.43%) |
Jun 08, 2016 | 25.34 | 25.99 | 25.22 | 25.74 | 69,606 | +0.34(+1.34%) |
Jun 07, 2016 | 25.75 | 25.75 | 25.39 | 25.40 | 21,166 | -0.22(-0.86%) |
Jun 06, 2016 | 25.37 | 25.74 | 25.37 | 25.62 | 45,082 | +0.14(+0.55%) |
Jun 03, 2016 | 25.61 | 25.66 | 25.29 | 25.48 | 39,776 | -0.11(-0.43%) |
Jun 02, 2016 | 25.40 | 25.75 | 25.40 | 25.59 | 56,133 | +0.10(+0.39%) |
Jun 01, 2016 | 25.29 | 25.59 | 25.16 | 25.49 | 40,382 | +0.08(+0.31%) |
May 31, 2016 | 24.85 | 25.60 | 24.27 | 25.41 | 67,142 | +0.46(+1.84%) |
May 27, 2016 | 24.91 | 24.95 | 24.95 | 24.95 | 30,100 | +0.09(+0.36%) |
May 26, 2016 | 24.49 | 25.06 | 24.27 | 24.86 | 62,452 | +0.37(+1.51%) |
May 25, 2016 | 24.94 | 24.94 | 24.48 | 24.49 | 51,788 | -0.31(-1.25%) |
May 24, 2016 | 24.82 | 25.04 | 24.30 | 24.80 | 56,344 | +0.28(+1.14%) |
May 23, 2016 | 24.74 | 25.17 | 24.43 | 24.52 | 102,349 | +0.00(+0.00%) |
May 20, 2016 | 23.21 | 24.58 | 23.12 | 24.52 | 98,926 | +1.50(+6.52%) |
May 19, 2016 | 23.61 | 23.61 | 22.76 | 23.02 | 81,485 | -0.67(-2.83%) |
May 18, 2016 | 23.33 | 23.95 | 23.16 | 23.69 | 49,035 | +0.27(+1.15%) |
May 17, 2016 | 24.27 | 24.52 | 23.26 | 23.42 | 84,059 | -0.94(-3.86%) |
May 16, 2016 | 24.14 | 25.08 | 24.11 | 24.36 | 148,881 | +0.14(+0.58%) |
May 13, 2016 | 22.69 | 24.49 | 22.69 | 24.22 | 86,554 | +1.48(+6.51%) |
May 12, 2016 | 23.43 | 23.74 | 22.57 | 22.74 | 77,663 | -0.69(-2.94%) |
May 11, 2016 | 22.55 | 24.21 | 22.55 | 23.43 | 98,164 | +1.59(+7.28%) |
May 10, 2016 | 22.05 | 22.17 | 21.75 | 21.84 | 56,421 | -0.21(-0.95%) |
May 09, 2016 | 21.64 | 22.15 | 21.44 | 22.05 | 32,513 | +0.39(+1.80%) |
May 06, 2016 | 21.30 | 21.85 | 21.24 | 21.66 | 33,110 | +0.30(+1.40%) |
May 05, 2016 | 21.60 | 21.75 | 21.26 | 21.36 | 24,075 | -0.25(-1.16%) |
May 04, 2016 | 21.67 | 21.85 | 21.44 | 21.61 | 36,916 | -0.10(-0.46%) |
May 03, 2016 | 21.99 | 22.19 | 21.39 | 21.71 | 26,008 | -0.29(-1.32%) |