Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.27 | 25.43 | 25.24 | 25.37 | 861,512 | +0.29(+1.16%) |
Jul 28, 2016 | 25.17 | 25.19 | 25.08 | 25.08 | 31,757 | -0.04(-0.16%) |
Jul 27, 2016 | 25.06 | 25.16 | 24.99 | 25.12 | 103,564 | +0.09(+0.35%) |
Jul 26, 2016 | 25.10 | 25.10 | 24.96 | 25.03 | 46,775 | +0.01(+0.05%) |
Jul 25, 2016 | 25.22 | 25.24 | 25.01 | 25.02 | 82,239 | -0.20(-0.79%) |
Jul 22, 2016 | 25.24 | 25.25 | 25.12 | 25.22 | 41,558 | +0.04(+0.16%) |
Jul 21, 2016 | 25.25 | 25.31 | 25.16 | 25.18 | 33,419 | -0.03(-0.13%) |
Jul 20, 2016 | 25.27 | 25.33 | 25.18 | 25.21 | 37,217 | -0.02(-0.08%) |
Jul 19, 2016 | 25.35 | 25.35 | 25.21 | 25.23 | 53,466 | -0.18(-0.71%) |
Jul 18, 2016 | 25.49 | 25.49 | 25.33 | 25.42 | 33,615 | +0.00(+0.00%) |
Jul 15, 2016 | 25.47 | 25.62 | 25.40 | 25.42 | 25,302 | -0.13(-0.50%) |
Jul 14, 2016 | 25.53 | 25.60 | 25.47 | 25.54 | 47,793 | +0.17(+0.65%) |
Jul 13, 2016 | 25.46 | 25.46 | 25.35 | 25.38 | 16,574 | -0.10(-0.39%) |
Jul 12, 2016 | 25.42 | 25.52 | 25.38 | 25.48 | 67,974 | +0.20(+0.80%) |
Jul 11, 2016 | 25.31 | 25.37 | 25.24 | 25.27 | 66,780 | +0.01(+0.03%) |
Jul 08, 2016 | 25.16 | 25.29 | 25.15 | 25.27 | 82,339 | +0.27(+1.08%) |
Jul 07, 2016 | 25.04 | 25.06 | 24.92 | 25.00 | 34,305 | -0.04(-0.16%) |
Jul 06, 2016 | 24.97 | 25.06 | 24.93 | 25.04 | 15,063 | +0.00(+0.00%) |
Jul 05, 2016 | 25.09 | 25.24 | 25.01 | 25.04 | 767,112 | -0.17(-0.67%) |
Jul 01, 2016 | 25.34 | 25.21 | 25.21 | 25.21 | 42,570 | +0.07(+0.29%) |
Jun 30, 2016 | 24.99 | 25.19 | 24.99 | 25.13 | 749,894 | +0.06(+0.24%) |
Jun 29, 2016 | 24.95 | 25.15 | 24.81 | 25.07 | 86,772 | +0.30(+1.22%) |
Jun 28, 2016 | 24.72 | 24.82 | 24.62 | 24.77 | 115,378 | +0.52(+2.13%) |
Jun 27, 2016 | 24.26 | 24.47 | 24.23 | 24.25 | 24,494 | -0.13(-0.55%) |
Jun 24, 2016 | 24.49 | 24.64 | 24.33 | 24.39 | 51,621 | -0.81(-3.23%) |
Jun 23, 2016 | 25.15 | 25.20 | 25.03 | 25.20 | 143,295 | +0.30(+1.19%) |
Jun 22, 2016 | 24.85 | 24.94 | 24.77 | 24.90 | 478,978 | +0.15(+0.62%) |
Jun 21, 2016 | 24.74 | 24.78 | 24.70 | 24.75 | 23,011 | +0.01(+0.05%) |
Jun 20, 2016 | 24.74 | 24.83 | 24.73 | 24.74 | 77,008 | +0.25(+1.03%) |
Jun 17, 2016 | 24.49 | 24.54 | 24.38 | 24.48 | 49,452 | +0.16(+0.66%) |
Jun 16, 2016 | 24.24 | 24.37 | 24.13 | 24.32 | 83,221 | -0.13(-0.55%) |
Jun 15, 2016 | 24.30 | 24.53 | 24.30 | 24.46 | 43,493 | +0.15(+0.63%) |
Jun 14, 2016 | 24.36 | 24.36 | 24.22 | 24.30 | 33,253 | -0.11(-0.44%) |
Jun 13, 2016 | 24.40 | 24.54 | 24.38 | 24.41 | 93,803 | -0.11(-0.46%) |
Jun 10, 2016 | 24.60 | 24.71 | 24.52 | 24.52 | 37,606 | -0.29(-1.16%) |
Jun 09, 2016 | 24.79 | 24.97 | 24.79 | 24.81 | 113,746 | -0.19(-0.75%) |
Jun 08, 2016 | 24.91 | 25.01 | 24.89 | 25.00 | 78,163 | +0.31(+1.25%) |
Jun 07, 2016 | 24.65 | 24.79 | 24.61 | 24.69 | 234,628 | +0.13(+0.52%) |
Jun 06, 2016 | 24.40 | 24.57 | 24.40 | 24.57 | 531,932 | +0.22(+0.91%) |
Jun 03, 2016 | 24.27 | 24.41 | 24.22 | 24.34 | 208,546 | +0.48(+1.99%) |
Jun 02, 2016 | 24.08 | 24.08 | 23.82 | 23.87 | 50,757 | -0.02(-0.08%) |
Jun 01, 2016 | 23.82 | 23.89 | 23.78 | 23.89 | 719,633 | +0.01(+0.06%) |
May 31, 2016 | 23.89 | 23.98 | 23.84 | 23.88 | 41,495 | -0.02(-0.08%) |
May 27, 2016 | 23.88 | 23.90 | 23.90 | 23.90 | 69,938 | -0.17(-0.70%) |
May 26, 2016 | 24.01 | 24.13 | 23.99 | 24.06 | 91,279 | +0.09(+0.39%) |
May 25, 2016 | 23.90 | 24.02 | 23.88 | 23.97 | 89,018 | +0.07(+0.31%) |
May 24, 2016 | 23.86 | 23.96 | 23.86 | 23.90 | 134,721 | +0.02(+0.08%) |
May 23, 2016 | 24.02 | 24.02 | 23.81 | 23.88 | 135,146 | -0.09(-0.38%) |
May 20, 2016 | 23.92 | 24.01 | 23.92 | 23.97 | 23,537 | +0.08(+0.33%) |
May 19, 2016 | 23.79 | 23.94 | 23.77 | 23.89 | 225,692 | -0.07(-0.28%) |
May 18, 2016 | 24.13 | 24.20 | 23.93 | 23.95 | 145,402 | -0.39(-1.62%) |
May 17, 2016 | 24.31 | 24.41 | 24.31 | 24.35 | 142,082 | +0.02(+0.08%) |
May 16, 2016 | 24.33 | 24.43 | 24.31 | 24.33 | 59,224 | +0.00(+0.00%) |
May 13, 2016 | 24.38 | 24.43 | 24.31 | 24.33 | 36,968 | -0.21(-0.84%) |
May 12, 2016 | 24.55 | 24.59 | 24.46 | 24.53 | 496,511 | -0.04(-0.16%) |
May 11, 2016 | 24.41 | 24.59 | 24.41 | 24.57 | 343,764 | +0.15(+0.60%) |
May 10, 2016 | 24.43 | 24.47 | 24.36 | 24.43 | 259,269 | +0.15(+0.60%) |
May 09, 2016 | 24.49 | 24.49 | 24.10 | 24.28 | 515,196 | -0.21(-0.84%) |
May 06, 2016 | 24.33 | 24.53 | 24.33 | 24.49 | 877,353 | +0.04(+0.16%) |
May 05, 2016 | 24.56 | 24.56 | 24.42 | 24.45 | 61,749 | +0.01(+0.03%) |
May 04, 2016 | 24.61 | 24.65 | 24.44 | 24.44 | 579,216 | -0.23(-0.95%) |
May 03, 2016 | 24.85 | 24.91 | 24.67 | 24.67 | 168,221 | -0.36(-1.44%) |