Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.53 | 26.60 | 26.30 | 26.37 | 163,104 | -0.10(-0.38%) |
Jul 28, 2016 | 26.41 | 26.47 | 26.21 | 26.47 | 134,443 | +0.10(+0.38%) |
Jul 27, 2016 | 26.41 | 26.43 | 26.20 | 26.37 | 81,933 | -0.01(-0.04%) |
Jul 26, 2016 | 26.19 | 26.38 | 26.12 | 26.38 | 113,605 | +0.27(+1.03%) |
Jul 25, 2016 | 26.25 | 26.27 | 26.05 | 26.11 | 92,614 | -0.12(-0.46%) |
Jul 22, 2016 | 25.91 | 26.27 | 25.91 | 26.23 | 83,534 | +0.32(+1.24%) |
Jul 21, 2016 | 25.89 | 26.05 | 25.69 | 25.91 | 89,887 | +0.00(+0.00%) |
Jul 20, 2016 | 25.90 | 26.10 | 25.76 | 25.91 | 106,158 | -0.09(-0.35%) |
Jul 19, 2016 | 26.19 | 26.20 | 25.87 | 26.00 | 109,010 | -0.15(-0.57%) |
Jul 18, 2016 | 25.97 | 26.16 | 25.83 | 26.15 | 143,112 | +0.39(+1.51%) |
Jul 15, 2016 | 25.62 | 25.88 | 25.57 | 25.76 | 72,608 | +0.14(+0.55%) |
Jul 14, 2016 | 25.97 | 26.07 | 25.51 | 25.62 | 155,096 | -0.11(-0.43%) |
Jul 13, 2016 | 25.75 | 25.86 | 25.66 | 25.73 | 108,937 | -0.01(-0.04%) |
Jul 12, 2016 | 25.83 | 25.83 | 25.52 | 25.74 | 123,645 | +0.14(+0.55%) |
Jul 11, 2016 | 25.50 | 25.74 | 25.41 | 25.60 | 174,519 | +0.22(+0.87%) |
Jul 08, 2016 | 25.12 | 25.50 | 25.03 | 25.38 | 122,629 | +0.22(+0.87%) |
Jul 07, 2016 | 25.60 | 25.60 | 24.97 | 25.16 | 155,054 | -0.27(-1.06%) |
Jul 06, 2016 | 25.30 | 25.50 | 25.17 | 25.43 | 124,537 | +0.26(+1.03%) |
Jul 05, 2016 | 25.23 | 25.34 | 25.00 | 25.17 | 102,998 | -0.06(-0.24%) |
Jul 01, 2016 | 25.29 | 25.23 | 25.23 | 25.23 | 89,500 | +0.18(+0.72%) |
Jun 30, 2016 | 24.90 | 25.30 | 24.90 | 25.05 | 98,249 | +0.14(+0.56%) |
Jun 29, 2016 | 25.12 | 25.23 | 24.74 | 24.91 | 136,728 | -0.04(-0.16%) |
Jun 28, 2016 | 24.34 | 25.24 | 24.34 | 24.95 | 195,842 | +0.71(+2.93%) |
Jun 27, 2016 | 24.31 | 24.39 | 23.99 | 24.24 | 167,567 | -0.36(-1.46%) |
Jun 24, 2016 | 24.25 | 24.68 | 24.14 | 24.60 | 114,137 | -0.10(-0.40%) |
Jun 23, 2016 | 24.39 | 24.77 | 24.39 | 24.70 | 116,148 | +0.31(+1.27%) |
Jun 22, 2016 | 24.75 | 24.75 | 24.35 | 24.39 | 103,671 | -0.36(-1.45%) |
Jun 21, 2016 | 25.08 | 25.20 | 24.57 | 24.75 | 120,346 | -0.11(-0.44%) |
Jun 20, 2016 | 24.80 | 25.17 | 24.80 | 24.86 | 107,991 | +0.11(+0.44%) |
Jun 17, 2016 | 25.50 | 25.50 | 24.75 | 24.75 | 137,400 | -0.71(-2.79%) |
Jun 16, 2016 | 25.36 | 25.47 | 25.22 | 25.46 | 85,543 | +0.05(+0.20%) |
Jun 15, 2016 | 25.42 | 25.55 | 25.25 | 25.41 | 111,322 | +0.04(+0.16%) |
Jun 14, 2016 | 25.34 | 25.50 | 25.25 | 25.37 | 118,987 | +0.06(+0.24%) |
Jun 13, 2016 | 24.90 | 25.37 | 24.90 | 25.31 | 121,071 | +0.25(+1.00%) |
Jun 10, 2016 | 24.85 | 25.12 | 24.68 | 25.06 | 116,116 | +0.21(+0.85%) |
Jun 09, 2016 | 25.00 | 25.24 | 24.63 | 24.85 | 198,176 | -0.19(-0.76%) |
Jun 08, 2016 | 24.94 | 25.21 | 24.80 | 25.04 | 140,140 | +0.21(+0.85%) |
Jun 07, 2016 | 24.94 | 25.00 | 24.72 | 24.83 | 105,047 | +0.05(+0.20%) |
Jun 06, 2016 | 24.75 | 25.03 | 24.49 | 24.78 | 248,390 | +0.33(+1.35%) |
Jun 03, 2016 | 24.30 | 24.50 | 24.18 | 24.45 | 116,682 | +0.15(+0.62%) |
Jun 02, 2016 | 24.00 | 24.35 | 23.81 | 24.30 | 171,703 | +0.31(+1.29%) |
Jun 01, 2016 | 23.70 | 24.00 | 23.56 | 23.99 | 114,403 | +0.39(+1.65%) |
May 31, 2016 | 23.65 | 23.71 | 23.50 | 23.60 | 74,893 | -0.02(-0.08%) |
May 27, 2016 | 23.59 | 23.62 | 23.62 | 23.62 | 85,300 | +0.11(+0.47%) |
May 26, 2016 | 23.79 | 23.85 | 23.51 | 23.51 | 63,607 | -0.10(-0.42%) |
May 25, 2016 | 23.50 | 23.73 | 23.45 | 23.61 | 83,108 | +0.04(+0.17%) |
May 24, 2016 | 23.60 | 23.86 | 23.50 | 23.57 | 128,721 | +0.01(+0.04%) |
May 23, 2016 | 23.47 | 23.87 | 23.43 | 23.56 | 130,453 | -0.03(-0.13%) |
May 20, 2016 | 23.35 | 23.72 | 23.30 | 23.59 | 85,856 | +0.23(+0.98%) |
May 19, 2016 | 23.29 | 23.58 | 23.25 | 23.36 | 86,366 | -0.04(-0.17%) |
May 18, 2016 | 23.30 | 23.64 | 23.21 | 23.40 | 198,831 | +0.11(+0.47%) |
May 17, 2016 | 23.39 | 23.57 | 23.28 | 23.29 | 107,402 | -0.11(-0.47%) |
May 16, 2016 | 23.45 | 23.50 | 23.21 | 23.40 | 243,580 | -0.05(-0.21%) |
May 13, 2016 | 23.69 | 23.71 | 23.25 | 23.45 | 109,295 | -0.07(-0.30%) |
May 12, 2016 | 23.51 | 23.90 | 23.42 | 23.52 | 161,072 | +0.12(+0.51%) |
May 11, 2016 | 23.51 | 23.63 | 23.10 | 23.40 | 140,464 | -0.24(-1.02%) |
May 10, 2016 | 23.33 | 24.14 | 22.91 | 23.64 | 216,405 | +0.05(+0.21%) |
May 09, 2016 | 23.06 | 24.08 | 23.06 | 23.59 | 237,767 | +0.45(+1.94%) |
May 06, 2016 | 23.35 | 23.40 | 23.00 | 23.14 | 167,139 | -0.14(-0.60%) |
May 05, 2016 | 23.34 | 23.75 | 23.12 | 23.28 | 164,379 | -0.06(-0.26%) |
May 04, 2016 | 23.57 | 24.00 | 23.34 | 23.34 | 204,013 | -0.91(-3.75%) |
May 03, 2016 | 24.37 | 24.44 | 24.18 | 24.25 | 170,470 | -0.12(-0.49%) |