Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.51 | 27.77 | 27.38 | 27.67 | 118,703 | +0.14(+0.49%) |
Jul 28, 2016 | 27.40 | 27.65 | 27.25 | 27.53 | 75,448 | +0.06(+0.23%) |
Jul 27, 2016 | 27.48 | 27.57 | 27.21 | 27.47 | 259,631 | -0.10(-0.35%) |
Jul 26, 2016 | 27.71 | 27.84 | 27.46 | 27.56 | 101,289 | -0.13(-0.49%) |
Jul 25, 2016 | 27.95 | 27.95 | 27.60 | 27.70 | 103,007 | -0.25(-0.91%) |
Jul 22, 2016 | 27.32 | 28.08 | 27.22 | 27.95 | 187,733 | +0.60(+2.21%) |
Jul 21, 2016 | 27.17 | 27.39 | 27.04 | 27.35 | 103,566 | +0.17(+0.61%) |
Jul 20, 2016 | 27.25 | 27.25 | 27.07 | 27.18 | 99,050 | +0.03(+0.12%) |
Jul 19, 2016 | 26.96 | 27.16 | 26.83 | 27.15 | 121,982 | +0.19(+0.71%) |
Jul 18, 2016 | 26.90 | 27.15 | 26.83 | 26.96 | 94,533 | +0.05(+0.18%) |
Jul 15, 2016 | 26.81 | 26.97 | 26.75 | 26.91 | 106,890 | +0.06(+0.21%) |
Jul 14, 2016 | 26.87 | 26.92 | 26.69 | 26.86 | 165,501 | -0.06(-0.21%) |
Jul 13, 2016 | 26.87 | 26.98 | 26.75 | 26.91 | 188,910 | +0.18(+0.68%) |
Jul 12, 2016 | 26.81 | 26.94 | 26.58 | 26.73 | 165,113 | -0.17(-0.65%) |
Jul 11, 2016 | 26.74 | 26.94 | 26.45 | 26.91 | 159,602 | +0.17(+0.65%) |
Jul 08, 2016 | 26.33 | 26.75 | 26.11 | 26.73 | 197,286 | +0.37(+1.39%) |
Jul 07, 2016 | 26.75 | 26.82 | 26.33 | 26.37 | 124,064 | -0.48(-1.77%) |
Jul 05, 2016 | 26.74 | 26.87 | 26.56 | 26.84 | 114,624 | +0.10(+0.39%) |
Jul 01, 2016 | 26.72 | 26.74 | 26.74 | 26.74 | 130,747 | +0.15(+0.57%) |
Jun 30, 2016 | 25.92 | 26.60 | 25.71 | 26.59 | 202,364 | +0.81(+3.14%) |
Jun 29, 2016 | 25.91 | 26.10 | 25.61 | 25.78 | 194,489 | +0.03(+0.12%) |
Jun 28, 2016 | 25.75 | 25.98 | 25.41 | 25.75 | 219,609 | -0.02(-0.09%) |
Jun 27, 2016 | 25.52 | 25.87 | 25.40 | 25.77 | 187,014 | +0.15(+0.59%) |
Jun 24, 2016 | 25.20 | 25.85 | 25.00 | 25.62 | 393,623 | -0.20(-0.77%) |
Jun 23, 2016 | 26.03 | 26.03 | 25.51 | 25.82 | 211,040 | -0.25(-0.97%) |
Jun 22, 2016 | 25.95 | 26.27 | 25.78 | 26.07 | 1,062,897 | +0.11(+0.43%) |
Jun 21, 2016 | 25.38 | 26.27 | 25.16 | 25.96 | 502,925 | +0.75(+2.96%) |
Jun 20, 2016 | 25.25 | 25.31 | 25.02 | 25.21 | 134,893 | +0.04(+0.16%) |
Jun 17, 2016 | 25.03 | 25.25 | 24.70 | 25.17 | 392,362 | +0.10(+0.38%) |
Jun 16, 2016 | 24.79 | 25.15 | 24.79 | 25.08 | 146,606 | +0.29(+1.15%) |
Jun 15, 2016 | 25.08 | 25.12 | 24.63 | 24.79 | 101,956 | -0.24(-0.95%) |
Jun 14, 2016 | 24.93 | 25.17 | 24.79 | 25.03 | 102,948 | +0.15(+0.61%) |
Jun 13, 2016 | 25.01 | 25.06 | 24.73 | 24.88 | 131,004 | -0.02(-0.06%) |
Jun 10, 2016 | 24.72 | 24.98 | 24.63 | 24.90 | 152,580 | +0.13(+0.55%) |
Jun 09, 2016 | 24.35 | 24.81 | 24.35 | 24.76 | 144,039 | +0.25(+1.04%) |
Jun 08, 2016 | 24.11 | 24.61 | 24.05 | 24.51 | 130,708 | +0.22(+0.92%) |
Jun 07, 2016 | 24.33 | 24.49 | 24.21 | 24.29 | 105,052 | +0.07(+0.30%) |
Jun 06, 2016 | 24.08 | 24.38 | 23.99 | 24.21 | 118,034 | +0.17(+0.73%) |
Jun 03, 2016 | 23.83 | 24.12 | 23.83 | 24.04 | 131,618 | +0.29(+1.24%) |
Jun 02, 2016 | 23.75 | 23.75 | 23.40 | 23.75 | 84,395 | +0.05(+0.20%) |
Jun 01, 2016 | 23.59 | 23.75 | 23.37 | 23.70 | 93,235 | +0.21(+0.91%) |
May 31, 2016 | 23.44 | 23.77 | 23.34 | 23.48 | 153,322 | -0.01(-0.03%) |
May 27, 2016 | 23.42 | 23.49 | 23.49 | 23.49 | 119,285 | +0.14(+0.61%) |
May 26, 2016 | 23.27 | 23.47 | 23.27 | 23.35 | 53,498 | +0.17(+0.72%) |
May 25, 2016 | 23.26 | 23.42 | 22.98 | 23.18 | 58,666 | -0.10(-0.44%) |
May 24, 2016 | 23.04 | 23.32 | 22.99 | 23.29 | 118,578 | +0.47(+2.07%) |
May 23, 2016 | 23.14 | 23.14 | 22.80 | 22.81 | 59,632 | -0.24(-1.05%) |
May 20, 2016 | 23.09 | 23.20 | 22.87 | 23.05 | 110,965 | +0.10(+0.45%) |
May 19, 2016 | 22.83 | 23.02 | 22.58 | 22.95 | 134,532 | +0.14(+0.63%) |
May 18, 2016 | 22.05 | 23.27 | 22.05 | 22.81 | 130,417 | -0.17(-0.76%) |
May 17, 2016 | 23.76 | 23.93 | 22.74 | 22.98 | 169,437 | -0.71(-2.98%) |
May 16, 2016 | 23.74 | 23.80 | 23.52 | 23.69 | 110,331 | +0.09(+0.37%) |
May 13, 2016 | 23.89 | 23.89 | 23.46 | 23.60 | 124,717 | -0.29(-1.20%) |
May 12, 2016 | 23.79 | 23.98 | 23.64 | 23.89 | 100,353 | +0.17(+0.70%) |
May 11, 2016 | 23.91 | 23.94 | 23.63 | 23.72 | 138,602 | -0.11(-0.46%) |
May 10, 2016 | 23.79 | 23.85 | 23.61 | 23.83 | 124,949 | -0.02(-0.10%) |
May 09, 2016 | 23.43 | 23.89 | 23.43 | 23.85 | 132,777 | +0.27(+1.17%) |
May 06, 2016 | 23.57 | 23.70 | 23.36 | 23.58 | 125,150 | -0.16(-0.69%) |
May 05, 2016 | 24.31 | 24.48 | 23.74 | 23.74 | 148,781 | -0.50(-2.04%) |
May 04, 2016 | 23.68 | 24.32 | 23.45 | 24.24 | 161,392 | +0.56(+2.36%) |
May 03, 2016 | 23.57 | 24.21 | 23.15 | 23.68 | 208,268 | +0.72(+3.15%) |