Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.73 | 23.75 | 23.37 | 23.45 | 469,850 | -0.35(-1.47%) |
Jul 28, 2016 | 23.98 | 24.06 | 23.80 | 23.80 | 269,212 | -0.18(-0.75%) |
Jul 27, 2016 | 24.30 | 24.47 | 23.84 | 23.98 | 387,210 | -0.19(-0.79%) |
Jul 26, 2016 | 24.18 | 24.52 | 23.74 | 24.17 | 646,331 | -0.11(-0.45%) |
Jul 25, 2016 | 24.26 | 24.52 | 24.26 | 24.28 | 231,893 | -0.09(-0.37%) |
Jul 22, 2016 | 24.12 | 24.43 | 23.93 | 24.37 | 282,599 | +0.28(+1.16%) |
Jul 21, 2016 | 24.46 | 24.59 | 23.89 | 24.09 | 502,801 | -0.45(-1.83%) |
Jul 20, 2016 | 24.15 | 24.78 | 24.00 | 24.54 | 497,359 | +0.41(+1.70%) |
Jul 19, 2016 | 24.44 | 24.54 | 24.08 | 24.13 | 761,090 | -0.22(-0.90%) |
Jul 18, 2016 | 23.50 | 24.42 | 23.50 | 24.35 | 1,517,157 | +0.95(+4.06%) |
Jul 15, 2016 | 22.64 | 23.41 | 22.40 | 23.40 | 1,030,208 | +0.84(+3.72%) |
Jul 14, 2016 | 23.00 | 23.00 | 22.44 | 22.56 | 661,650 | -0.29(-1.27%) |
Jul 13, 2016 | 23.09 | 23.22 | 22.85 | 22.85 | 585,051 | -0.05(-0.22%) |
Jul 12, 2016 | 23.31 | 23.40 | 22.88 | 22.90 | 281,610 | -0.27(-1.17%) |
Jul 11, 2016 | 23.15 | 23.40 | 22.94 | 23.17 | 484,326 | +0.10(+0.43%) |
Jul 08, 2016 | 22.95 | 23.29 | 22.66 | 23.07 | 265,193 | +0.41(+1.81%) |
Jul 07, 2016 | 22.46 | 22.89 | 22.40 | 22.66 | 205,815 | +0.20(+0.89%) |
Jul 06, 2016 | 22.02 | 22.47 | 21.87 | 22.46 | 189,724 | +0.37(+1.67%) |
Jul 05, 2016 | 21.78 | 22.21 | 21.57 | 22.09 | 461,482 | +0.15(+0.68%) |
Jul 01, 2016 | 22.14 | 21.94 | 21.94 | 21.94 | 293,700 | -0.29(-1.30%) |
Jun 30, 2016 | 21.63 | 22.25 | 21.51 | 22.23 | 323,133 | +0.55(+2.54%) |
Jun 29, 2016 | 21.11 | 21.86 | 21.11 | 21.68 | 323,890 | +0.89(+4.28%) |
Jun 28, 2016 | 20.70 | 20.91 | 20.59 | 20.79 | 518,721 | +0.26(+1.27%) |
Jun 27, 2016 | 20.96 | 21.02 | 20.25 | 20.53 | 383,108 | -0.68(-3.21%) |
Jun 24, 2016 | 20.76 | 21.49 | 20.76 | 21.21 | 908,571 | -0.63(-2.88%) |
Jun 23, 2016 | 21.84 | 21.86 | 21.59 | 21.84 | 365,282 | +0.33(+1.53%) |
Jun 22, 2016 | 21.62 | 21.82 | 21.47 | 21.51 | 223,737 | -0.11(-0.51%) |
Jun 21, 2016 | 22.03 | 22.12 | 21.56 | 21.62 | 234,539 | -0.47(-2.13%) |
Jun 20, 2016 | 21.91 | 22.13 | 21.73 | 22.09 | 289,306 | +0.51(+2.36%) |
Jun 17, 2016 | 21.69 | 21.88 | 21.46 | 21.58 | 351,902 | -0.05(-0.23%) |
Jun 16, 2016 | 21.50 | 21.72 | 21.23 | 21.63 | 318,543 | -0.07(-0.32%) |
Jun 15, 2016 | 22.06 | 22.06 | 21.59 | 21.70 | 448,875 | -0.25(-1.14%) |
Jun 14, 2016 | 22.00 | 22.23 | 21.78 | 21.95 | 490,872 | -0.34(-1.53%) |
Jun 13, 2016 | 22.81 | 23.02 | 22.28 | 22.29 | 248,607 | -0.73(-3.17%) |
Jun 10, 2016 | 23.36 | 23.58 | 22.99 | 23.02 | 258,468 | -0.55(-2.33%) |
Jun 09, 2016 | 23.12 | 23.77 | 22.94 | 23.57 | 384,444 | +0.43(+1.86%) |
Jun 08, 2016 | 23.20 | 23.39 | 23.12 | 23.14 | 260,465 | -0.09(-0.39%) |
Jun 07, 2016 | 23.14 | 23.46 | 23.01 | 23.23 | 204,841 | +0.15(+0.65%) |
Jun 06, 2016 | 22.73 | 23.24 | 22.51 | 23.08 | 453,792 | +0.57(+2.53%) |
Jun 03, 2016 | 22.95 | 22.95 | 22.38 | 22.51 | 343,170 | -0.47(-2.05%) |
Jun 02, 2016 | 23.14 | 23.49 | 22.63 | 22.98 | 426,951 | -0.08(-0.35%) |
Jun 01, 2016 | 22.89 | 23.18 | 22.73 | 23.06 | 732,627 | +0.15(+0.65%) |
May 31, 2016 | 23.10 | 23.31 | 22.67 | 22.91 | 419,427 | -0.11(-0.48%) |
May 27, 2016 | 22.90 | 23.02 | 23.02 | 23.02 | 333,600 | +0.14(+0.61%) |
May 26, 2016 | 22.77 | 23.08 | 22.54 | 22.88 | 555,879 | +0.24(+1.06%) |
May 25, 2016 | 22.70 | 22.98 | 22.28 | 22.64 | 297,911 | -0.04(-0.18%) |
May 24, 2016 | 21.91 | 22.85 | 21.91 | 22.68 | 1,015,173 | +0.84(+3.85%) |
May 23, 2016 | 21.84 | 21.91 | 21.48 | 21.84 | 477,911 | +0.10(+0.46%) |
May 20, 2016 | 21.18 | 22.04 | 21.17 | 21.74 | 486,834 | +0.65(+3.08%) |
May 19, 2016 | 21.06 | 21.43 | 20.84 | 21.09 | 373,410 | -0.10(-0.47%) |
May 18, 2016 | 21.27 | 21.65 | 21.18 | 21.19 | 448,775 | -0.17(-0.80%) |
May 17, 2016 | 21.18 | 21.75 | 21.02 | 21.36 | 435,851 | +0.26(+1.23%) |
May 16, 2016 | 20.98 | 21.50 | 20.98 | 21.10 | 307,177 | +0.16(+0.76%) |
May 13, 2016 | 20.90 | 21.43 | 20.67 | 20.94 | 636,853 | +0.04(+0.19%) |
May 12, 2016 | 21.29 | 21.50 | 20.69 | 20.90 | 399,758 | -0.29(-1.37%) |
May 11, 2016 | 21.52 | 21.66 | 20.97 | 21.19 | 360,779 | -0.29(-1.35%) |
May 10, 2016 | 21.97 | 22.11 | 20.67 | 21.48 | 1,759,781 | +1.81(+9.20%) |
May 09, 2016 | 19.48 | 19.84 | 19.36 | 19.67 | 256,438 | +0.19(+0.98%) |
May 06, 2016 | 19.57 | 19.93 | 19.30 | 19.48 | 343,057 | -0.15(-0.76%) |
May 05, 2016 | 19.23 | 19.66 | 18.91 | 19.63 | 259,101 | +0.23(+1.19%) |
May 04, 2016 | 19.45 | 19.64 | 19.07 | 19.40 | 227,526 | -0.20(-1.02%) |
May 03, 2016 | 19.73 | 19.85 | 19.38 | 19.60 | 236,177 | -0.28(-1.41%) |