Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.10 | 25.63 | 25.09 | 25.61 | 289,797 | +0.41(+1.61%) |
Jul 28, 2016 | 25.05 | 25.22 | 24.87 | 25.21 | 390,759 | +0.12(+0.47%) |
Jul 27, 2016 | 25.63 | 26.01 | 24.88 | 25.09 | 773,618 | -1.28(-4.87%) |
Jul 26, 2016 | 26.08 | 26.52 | 25.99 | 26.37 | 317,273 | +0.32(+1.22%) |
Jul 25, 2016 | 26.50 | 26.60 | 25.72 | 26.05 | 238,133 | -0.47(-1.78%) |
Jul 22, 2016 | 26.36 | 26.82 | 26.12 | 26.53 | 264,528 | +0.21(+0.81%) |
Jul 21, 2016 | 26.70 | 26.86 | 26.09 | 26.31 | 218,534 | -0.44(-1.65%) |
Jul 20, 2016 | 26.51 | 26.89 | 26.27 | 26.75 | 271,639 | +0.27(+1.03%) |
Jul 19, 2016 | 26.48 | 27.12 | 26.39 | 26.48 | 377,771 | +0.69(+2.69%) |
Jul 18, 2016 | 25.63 | 25.88 | 25.54 | 25.79 | 143,829 | +0.13(+0.52%) |
Jul 15, 2016 | 26.04 | 26.16 | 25.53 | 25.66 | 203,341 | -0.21(-0.83%) |
Jul 14, 2016 | 25.86 | 26.27 | 25.85 | 25.87 | 286,583 | +0.08(+0.31%) |
Jul 13, 2016 | 25.77 | 25.99 | 25.62 | 25.79 | 391,785 | +0.17(+0.66%) |
Jul 12, 2016 | 25.33 | 25.83 | 25.33 | 25.62 | 204,431 | +0.44(+1.76%) |
Jul 11, 2016 | 24.95 | 25.36 | 24.90 | 25.18 | 134,055 | +0.24(+0.98%) |
Jul 08, 2016 | 24.29 | 24.98 | 24.09 | 24.93 | 271,867 | +0.84(+3.49%) |
Jul 07, 2016 | 24.18 | 24.42 | 23.98 | 24.09 | 162,643 | -0.13(-0.52%) |
Jul 06, 2016 | 23.80 | 24.29 | 23.72 | 24.22 | 166,569 | +0.37(+1.55%) |
Jul 05, 2016 | 24.02 | 24.02 | 23.54 | 23.85 | 155,008 | -0.22(-0.91%) |
Jul 01, 2016 | 24.21 | 24.07 | 24.07 | 24.07 | 196,296 | -0.17(-0.70%) |
Jun 30, 2016 | 23.75 | 24.24 | 23.50 | 24.24 | 367,940 | +0.48(+2.04%) |
Jun 29, 2016 | 23.59 | 23.93 | 23.28 | 23.75 | 365,588 | +0.47(+2.02%) |
Jun 28, 2016 | 23.19 | 23.45 | 23.13 | 23.28 | 191,784 | +0.29(+1.24%) |
Jun 27, 2016 | 23.25 | 23.25 | 22.37 | 23.00 | 373,586 | -0.44(-1.88%) |
Jun 24, 2016 | 23.17 | 23.66 | 23.05 | 23.44 | 1,391,737 | -0.77(-3.18%) |
Jun 23, 2016 | 24.31 | 24.59 | 24.11 | 24.21 | 291,678 | +0.07(+0.30%) |
Jun 22, 2016 | 24.30 | 24.54 | 24.05 | 24.13 | 124,347 | +0.01(+0.03%) |
Jun 21, 2016 | 24.41 | 24.41 | 24.00 | 24.13 | 225,058 | -0.06(-0.24%) |
Jun 20, 2016 | 23.98 | 24.44 | 23.98 | 24.19 | 200,977 | +0.45(+1.89%) |
Jun 17, 2016 | 23.70 | 23.98 | 23.70 | 23.74 | 352,742 | -0.05(-0.22%) |
Jun 16, 2016 | 23.85 | 23.86 | 23.49 | 23.79 | 150,184 | -0.15(-0.61%) |
Jun 15, 2016 | 23.96 | 24.24 | 23.89 | 23.94 | 263,555 | +0.01(+0.06%) |
Jun 14, 2016 | 23.38 | 24.00 | 23.38 | 23.92 | 217,571 | +0.65(+2.81%) |
Jun 13, 2016 | 23.69 | 23.76 | 23.10 | 23.27 | 408,125 | -0.47(-1.98%) |
Jun 10, 2016 | 23.79 | 23.84 | 23.47 | 23.74 | 350,164 | -0.32(-1.34%) |
Jun 09, 2016 | 24.56 | 24.64 | 24.03 | 24.06 | 260,872 | -0.72(-2.90%) |
Jun 08, 2016 | 24.57 | 24.84 | 24.38 | 24.78 | 202,678 | +0.18(+0.72%) |
Jun 07, 2016 | 24.52 | 24.68 | 24.45 | 24.60 | 155,003 | +0.03(+0.12%) |
Jun 06, 2016 | 24.70 | 24.74 | 24.48 | 24.58 | 110,367 | -0.03(-0.12%) |
Jun 03, 2016 | 24.87 | 24.87 | 24.45 | 24.60 | 216,276 | -0.26(-1.06%) |
Jun 02, 2016 | 24.71 | 24.90 | 24.66 | 24.87 | 169,357 | +0.07(+0.30%) |
Jun 01, 2016 | 24.66 | 24.81 | 24.49 | 24.80 | 243,176 | +0.02(+0.09%) |
May 31, 2016 | 24.69 | 24.80 | 24.58 | 24.77 | 184,288 | +0.14(+0.57%) |
May 27, 2016 | 24.30 | 24.63 | 24.63 | 24.63 | 150,766 | +0.28(+1.14%) |
May 26, 2016 | 24.39 | 24.67 | 24.11 | 24.36 | 216,580 | -0.01(-0.03%) |
May 25, 2016 | 24.40 | 24.54 | 24.31 | 24.36 | 269,640 | -0.02(-0.09%) |
May 24, 2016 | 23.69 | 24.40 | 23.67 | 24.38 | 318,237 | +0.86(+3.65%) |
May 23, 2016 | 23.65 | 23.89 | 23.39 | 23.53 | 180,884 | -0.19(-0.80%) |
May 20, 2016 | 23.29 | 23.78 | 23.29 | 23.72 | 163,873 | +0.54(+2.31%) |
May 19, 2016 | 23.14 | 23.45 | 22.81 | 23.18 | 134,195 | -0.02(-0.09%) |
May 18, 2016 | 23.03 | 23.41 | 22.88 | 23.20 | 141,529 | +0.11(+0.48%) |
May 17, 2016 | 23.39 | 23.51 | 23.05 | 23.09 | 327,133 | -0.39(-1.66%) |
May 16, 2016 | 23.31 | 23.64 | 23.25 | 23.48 | 104,751 | +0.22(+0.95%) |
May 13, 2016 | 23.47 | 23.68 | 23.22 | 23.26 | 131,060 | -0.37(-1.58%) |
May 12, 2016 | 23.88 | 23.93 | 23.12 | 23.64 | 240,393 | -0.19(-0.80%) |
May 11, 2016 | 24.00 | 24.26 | 23.80 | 23.83 | 138,315 | -0.43(-1.75%) |
May 10, 2016 | 24.14 | 24.30 | 23.97 | 24.25 | 129,498 | +0.12(+0.49%) |
May 09, 2016 | 24.32 | 24.58 | 23.80 | 24.13 | 196,021 | -0.15(-0.63%) |
May 06, 2016 | 23.84 | 24.34 | 23.84 | 24.29 | 212,551 | +0.42(+1.75%) |
May 05, 2016 | 24.50 | 24.50 | 23.85 | 23.87 | 245,143 | -0.54(-2.19%) |
May 04, 2016 | 24.21 | 24.75 | 24.21 | 24.41 | 371,559 | +0.07(+0.27%) |
May 03, 2016 | 24.96 | 25.24 | 24.30 | 24.34 | 278,637 | -0.83(-3.29%) |