Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.70 | 22.00 | 21.35 | 21.70 | 5,590 | +0.05(+0.23%) |
Jul 28, 2016 | 21.75 | 21.90 | 21.60 | 21.65 | 4,299 | -0.45(-2.04%) |
Jul 27, 2016 | 22.30 | 22.35 | 21.45 | 22.10 | 5,834 | -0.30(-1.34%) |
Jul 26, 2016 | 21.35 | 22.40 | 21.35 | 22.40 | 5,229 | +1.10(+5.16%) |
Jul 25, 2016 | 21.35 | 21.95 | 21.25 | 21.30 | 5,608 | -0.40(-1.84%) |
Jul 22, 2016 | 21.80 | 22.30 | 21.50 | 21.70 | 7,046 | -0.35(-1.59%) |
Jul 21, 2016 | 22.95 | 23.00 | 21.85 | 22.05 | 7,211 | -0.60(-2.65%) |
Jul 20, 2016 | 23.00 | 23.05 | 21.90 | 22.65 | 6,351 | -0.35(-1.52%) |
Jul 19, 2016 | 22.90 | 23.10 | 22.50 | 23.00 | 6,637 | -0.30(-1.29%) |
Jul 18, 2016 | 22.25 | 23.30 | 21.75 | 23.30 | 16,744 | +0.75(+3.33%) |
Jul 15, 2016 | 22.70 | 23.45 | 22.25 | 22.55 | 7,027 | -0.35(-1.53%) |
Jul 14, 2016 | 23.15 | 23.25 | 22.40 | 22.90 | 4,106 | +0.05(+0.22%) |
Jul 13, 2016 | 22.65 | 23.30 | 22.30 | 22.85 | 6,373 | +0.00(+0.00%) |
Jul 12, 2016 | 22.90 | 23.35 | 22.35 | 22.85 | 4,442 | +0.20(+0.89%) |
Jul 11, 2016 | 22.40 | 23.45 | 22.40 | 22.65 | 5,138 | -0.45(-1.95%) |
Jul 08, 2016 | 21.80 | 23.36 | 21.55 | 23.10 | 10,391 | +1.55(+7.19%) |
Jul 07, 2016 | 21.90 | 22.30 | 21.45 | 21.55 | 12,707 | -0.25(-1.15%) |
Jul 06, 2016 | 21.75 | 22.00 | 21.50 | 21.80 | 9,609 | -0.10(-0.46%) |
Jul 05, 2016 | 22.60 | 22.95 | 21.20 | 21.90 | 11,835 | -0.75(-3.31%) |
Jul 01, 2016 | 22.65 | 22.65 | 22.65 | 22.65 | 10,580 | -0.10(-0.44%) |
Jun 30, 2016 | 22.50 | 23.40 | 22.50 | 22.75 | 7,631 | -0.15(-0.65%) |
Jun 29, 2016 | 23.10 | 23.95 | 22.80 | 22.90 | 5,410 | +0.05(+0.22%) |
Jun 28, 2016 | 22.25 | 23.45 | 22.15 | 22.85 | 12,388 | +1.00(+4.58%) |
Jun 27, 2016 | 24.50 | 24.50 | 21.80 | 21.85 | 18,662 | -2.15(-8.96%) |
Jun 24, 2016 | 22.50 | 27.00 | 25.15 | 24.00 | 40,119 | -1.15(-4.57%) |
Jun 23, 2016 | 24.75 | 25.25 | 24.65 | 25.15 | 5,203 | +0.40(+1.62%) |
Jun 22, 2016 | 23.75 | 25.00 | 23.75 | 24.75 | 5,288 | +0.40(+1.64%) |
Jun 21, 2016 | 24.10 | 24.85 | 23.70 | 24.35 | 6,570 | -0.20(-0.81%) |
Jun 20, 2016 | 25.15 | 25.45 | 24.25 | 24.55 | 7,632 | -0.15(-0.61%) |
Jun 17, 2016 | 24.80 | 25.70 | 24.32 | 24.70 | 4,114 | +0.05(+0.20%) |
Jun 16, 2016 | 24.80 | 24.80 | 23.50 | 24.65 | 4,997 | +0.30(+1.23%) |
Jun 15, 2016 | 23.90 | 24.75 | 23.90 | 24.35 | 2,783 | +0.55(+2.31%) |
Jun 14, 2016 | 23.55 | 24.70 | 23.05 | 23.80 | 5,067 | +0.30(+1.28%) |
Jun 13, 2016 | 24.45 | 24.65 | 23.40 | 23.50 | 9,610 | -1.30(-5.24%) |
Jun 10, 2016 | 25.35 | 25.35 | 24.70 | 24.80 | 7,077 | -0.90(-3.50%) |
Jun 09, 2016 | 26.10 | 26.15 | 25.05 | 25.70 | 5,449 | -0.65(-2.47%) |
Jun 08, 2016 | 27.00 | 27.00 | 25.55 | 26.35 | 9,592 | -0.70(-2.59%) |
Jun 07, 2016 | 26.90 | 27.45 | 25.90 | 27.05 | 15,915 | -0.25(-0.92%) |
Jun 06, 2016 | 26.50 | 28.10 | 26.50 | 27.30 | 13,723 | +0.20(+0.74%) |
Jun 03, 2016 | 27.25 | 27.45 | 25.50 | 27.10 | 10,682 | +0.25(+0.93%) |
Jun 02, 2016 | 27.55 | 28.00 | 26.75 | 26.85 | 7,632 | -0.75(-2.72%) |
Jun 01, 2016 | 26.35 | 28.05 | 26.00 | 27.60 | 10,397 | +1.00(+3.76%) |
May 31, 2016 | 27.50 | 27.50 | 26.25 | 26.60 | 20,432 | +0.75(+2.90%) |
May 27, 2016 | 24.80 | 25.85 | 25.85 | 25.85 | 9,960 | +1.05(+4.23%) |
May 26, 2016 | 24.70 | 25.20 | 24.40 | 24.80 | 10,068 | +0.10(+0.40%) |
May 25, 2016 | 24.20 | 24.95 | 23.30 | 24.70 | 12,382 | +0.35(+1.44%) |
May 24, 2016 | 23.65 | 24.65 | 23.35 | 24.35 | 10,227 | +0.75(+3.18%) |
May 23, 2016 | 23.40 | 24.50 | 23.30 | 23.60 | 6,518 | -0.35(-1.46%) |
May 20, 2016 | 23.05 | 24.00 | 22.75 | 23.95 | 10,031 | +0.80(+3.46%) |
May 19, 2016 | 24.50 | 24.55 | 22.70 | 23.15 | 9,786 | -1.20(-4.93%) |
May 18, 2016 | 24.60 | 24.85 | 23.70 | 24.35 | 7,050 | +0.20(+0.83%) |
May 17, 2016 | 24.10 | 25.00 | 24.03 | 24.15 | 5,596 | -0.50(-2.03%) |
May 16, 2016 | 24.00 | 25.00 | 24.00 | 24.65 | 9,058 | -0.10(-0.40%) |
May 13, 2016 | 22.80 | 26.40 | 22.80 | 24.75 | 24,891 | -0.70(-2.75%) |
May 12, 2016 | 26.55 | 26.90 | 25.35 | 25.45 | 23,018 | -1.45(-5.39%) |
May 11, 2016 | 27.55 | 27.70 | 26.55 | 26.90 | 7,407 | -0.95(-3.41%) |
May 10, 2016 | 27.15 | 28.10 | 26.30 | 27.85 | 12,857 | +0.25(+0.91%) |
May 09, 2016 | 29.20 | 29.20 | 26.90 | 27.60 | 7,568 | -1.25(-4.33%) |
May 06, 2016 | 27.20 | 29.46 | 24.10 | 28.85 | 25,838 | +1.00(+3.59%) |
May 05, 2016 | 29.75 | 29.85 | 27.35 | 27.85 | 9,542 | -1.50(-5.11%) |
May 04, 2016 | 29.50 | 30.00 | 28.25 | 29.35 | 21,174 | +0.20(+0.69%) |
May 03, 2016 | 29.35 | 29.40 | 27.80 | 29.15 | 11,825 | -0.30(-1.02%) |