Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.39 | 24.59 | 24.39 | 24.52 | 23,262 | +0.22(+0.89%) |
Jul 28, 2016 | 24.37 | 24.40 | 24.30 | 24.30 | 6,029 | -0.01(-0.04%) |
Jul 27, 2016 | 24.25 | 24.35 | 24.25 | 24.31 | 5,157 | +0.00(+0.00%) |
Jul 26, 2016 | 24.40 | 24.40 | 24.27 | 24.31 | 6,193 | -0.09(-0.36%) |
Jul 25, 2016 | 24.52 | 24.73 | 23.96 | 24.40 | 33,307 | -0.09(-0.36%) |
Jul 22, 2016 | 24.13 | 24.81 | 24.13 | 24.49 | 6,136 | +0.18(+0.73%) |
Jul 21, 2016 | 24.36 | 24.42 | 24.29 | 24.31 | 7,351 | -0.09(-0.36%) |
Jul 20, 2016 | 24.33 | 24.45 | 24.24 | 24.40 | 8,730 | +0.08(+0.31%) |
Jul 19, 2016 | 24.21 | 24.33 | 24.21 | 24.32 | 3,373 | +0.04(+0.17%) |
Jul 18, 2016 | 24.17 | 24.39 | 24.17 | 24.28 | 1,441 | -0.09(-0.36%) |
Jul 15, 2016 | 24.39 | 24.39 | 24.22 | 24.37 | 6,524 | -0.02(-0.08%) |
Jul 14, 2016 | 24.32 | 24.41 | 24.30 | 24.39 | 11,748 | +0.08(+0.32%) |
Jul 13, 2016 | 24.31 | 24.31 | 24.29 | 24.31 | 6,542 | -0.00(-0.02%) |
Jul 12, 2016 | 24.26 | 24.35 | 24.22 | 24.31 | 15,100 | +0.08(+0.34%) |
Jul 11, 2016 | 24.39 | 24.39 | 24.18 | 24.23 | 10,110 | +0.13(+0.52%) |
Jul 08, 2016 | 24.04 | 24.15 | 23.99 | 24.11 | 2,702 | +0.23(+0.95%) |
Jul 07, 2016 | 24.00 | 24.00 | 23.88 | 23.88 | 1,576 | -0.08(-0.34%) |
Jul 06, 2016 | 23.79 | 23.96 | 23.78 | 23.96 | 5,211 | +0.05(+0.21%) |
Jul 05, 2016 | 24.03 | 24.03 | 23.91 | 23.91 | 14,247 | -0.19(-0.77%) |
Jul 01, 2016 | 23.80 | 24.10 | 24.10 | 24.10 | 13,987 | +0.14(+0.58%) |
Jun 30, 2016 | 23.93 | 24.09 | 23.93 | 23.96 | 8,263 | +0.13(+0.54%) |
Jun 29, 2016 | 23.87 | 23.90 | 23.82 | 23.83 | 4,339 | +0.24(+1.03%) |
Jun 28, 2016 | 23.60 | 23.60 | 23.53 | 23.59 | 7,759 | +0.24(+1.02%) |
Jun 27, 2016 | 23.42 | 23.42 | 23.29 | 23.35 | 1,943 | -0.15(-0.66%) |
Jun 24, 2016 | 23.67 | 23.72 | 23.45 | 23.50 | 21,065 | -0.53(-2.20%) |
Jun 23, 2016 | 23.98 | 24.03 | 23.98 | 24.03 | 973 | +0.16(+0.65%) |
Jun 22, 2016 | 23.87 | 23.88 | 23.87 | 23.87 | 2,042 | +0.02(+0.08%) |
Jun 21, 2016 | 23.77 | 23.85 | 23.77 | 23.85 | 655 | +0.16(+0.66%) |
Jun 17, 2016 | 23.65 | 23.70 | 23.59 | 23.70 | 65 | +0.08(+0.33%) |
Jun 16, 2016 | 23.47 | 23.62 | 23.46 | 23.62 | 1,639 | -0.02(-0.09%) |
Jun 15, 2016 | 23.58 | 23.67 | 23.54 | 23.64 | 4,100 | +0.11(+0.48%) |
Jun 14, 2016 | 23.52 | 23.55 | 23.47 | 23.53 | 3,282 | -0.13(-0.56%) |
Jun 13, 2016 | 23.49 | 23.78 | 23.49 | 23.66 | 4,009 | -0.09(-0.37%) |
Jun 10, 2016 | 23.27 | 23.84 | 23.27 | 23.75 | 12,787 | -0.23(-0.96%) |
Jun 09, 2016 | 23.80 | 24.00 | 23.80 | 23.98 | 2,386 | -0.04(-0.17%) |
Jun 08, 2016 | 24.07 | 24.07 | 24.02 | 24.02 | 1,526 | +0.05(+0.19%) |
Jun 07, 2016 | 23.94 | 23.97 | 23.94 | 23.97 | 1,583 | +0.11(+0.48%) |
Jun 06, 2016 | 23.81 | 23.87 | 23.81 | 23.86 | 4,215 | +0.15(+0.63%) |
Jun 03, 2016 | 23.65 | 23.74 | 23.65 | 23.71 | 18,257 | +0.11(+0.46%) |
Jun 02, 2016 | 23.54 | 23.60 | 23.54 | 23.60 | 4,992 | +0.06(+0.25%) |
Jun 01, 2016 | 23.47 | 23.54 | 23.47 | 23.54 | 4,887 | +0.01(+0.04%) |
May 31, 2016 | 23.56 | 23.57 | 23.48 | 23.53 | 4,358 | +0.01(+0.05%) |
May 27, 2016 | 23.54 | 23.52 | 23.52 | 23.52 | 7,069 | -0.00(-0.01%) |
May 26, 2016 | 23.53 | 23.54 | 23.47 | 23.52 | 3,064 | +0.07(+0.32%) |
May 25, 2016 | 23.47 | 23.47 | 23.45 | 23.45 | 5,663 | +0.07(+0.31%) |
May 24, 2016 | 23.35 | 23.38 | 23.34 | 23.38 | 4,112 | +0.11(+0.46%) |
May 23, 2016 | 23.28 | 23.29 | 23.25 | 23.27 | 21,445 | -0.01(-0.04%) |
May 20, 2016 | 23.28 | 23.28 | 23.28 | 23.28 | 1,128 | +0.05(+0.23%) |
May 19, 2016 | 23.13 | 23.23 | 23.11 | 23.23 | 29,555 | -0.06(-0.26%) |
May 18, 2016 | 23.37 | 23.43 | 23.26 | 23.29 | 15,641 | -0.14(-0.58%) |
May 17, 2016 | 23.43 | 23.46 | 23.42 | 23.42 | 2,430 | +0.10(+0.41%) |
May 13, 2016 | 23.40 | 23.43 | 23.33 | 23.33 | 52 | -0.12(-0.50%) |
May 12, 2016 | 23.68 | 23.68 | 23.43 | 23.44 | 4,230 | +0.01(+0.04%) |
May 11, 2016 | 23.43 | 23.52 | 23.43 | 23.44 | 2,596 | +0.00(+0.01%) |
May 10, 2016 | 23.38 | 23.43 | 23.38 | 23.43 | 6,863 | +0.13(+0.54%) |
May 09, 2016 | 23.42 | 23.42 | 23.31 | 23.31 | 6,405 | -0.10(-0.42%) |
May 06, 2016 | 23.37 | 23.40 | 23.37 | 23.40 | 5,080 | +0.04(+0.17%) |
May 05, 2016 | 23.36 | 23.39 | 23.36 | 23.37 | 10,537 | +0.02(+0.07%) |
May 04, 2016 | 23.43 | 23.43 | 23.35 | 23.35 | 11,705 | -0.10(-0.41%) |
May 03, 2016 | 23.47 | 23.47 | 23.44 | 23.44 | 309 | -0.14(-0.60%) |