Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.95 | 25.19 | 24.94 | 25.12 | 95,640 | +0.14(+0.56%) |
Jul 28, 2016 | 24.98 | 25.03 | 24.90 | 24.98 | 151,744 | -0.03(-0.12%) |
Jul 27, 2016 | 25.14 | 25.14 | 24.98 | 25.01 | 188,506 | -0.22(-0.87%) |
Jul 26, 2016 | 25.12 | 25.25 | 25.04 | 25.23 | 118,436 | +0.04(+0.16%) |
Jul 25, 2016 | 25.00 | 25.20 | 25.00 | 25.19 | 173,982 | +0.14(+0.56%) |
Jul 22, 2016 | 25.00 | 25.07 | 24.96 | 25.05 | 176,957 | +0.02(+0.08%) |
Jul 21, 2016 | 24.98 | 25.04 | 24.97 | 25.03 | 115,159 | +0.07(+0.28%) |
Jul 20, 2016 | 25.00 | 25.00 | 24.92 | 24.96 | 140,035 | -0.02(-0.08%) |
Jul 19, 2016 | 24.88 | 24.99 | 24.81 | 24.98 | 146,273 | +0.07(+0.28%) |
Jul 18, 2016 | 24.95 | 24.95 | 24.87 | 24.91 | 110,275 | +0.13(+0.52%) |
Jul 15, 2016 | 24.92 | 24.93 | 24.78 | 24.78 | 267,355 | +0.00(+0.00%) |
Jul 14, 2016 | 24.55 | 24.83 | 24.55 | 24.78 | 148,164 | +0.29(+1.18%) |
Jul 13, 2016 | 24.30 | 24.53 | 24.26 | 24.49 | 246,279 | +0.27(+1.11%) |
Jul 12, 2016 | 24.17 | 24.30 | 24.08 | 24.22 | 196,042 | +0.14(+0.58%) |
Jul 11, 2016 | 24.09 | 24.16 | 24.04 | 24.08 | 159,978 | +0.05(+0.21%) |
Jul 08, 2016 | 24.09 | 23.85 | 24.03 | 162,936 | +0.18(+0.75%) | |
Jul 07, 2016 | 24.21 | 24.22 | 23.85 | 23.85 | 240,591 | -0.31(-1.28%) |
Jul 06, 2016 | 24.16 | 297,778 | -0.29(-1.19%) | |||
Jul 05, 2016 | 24.70 | 24.75 | 24.38 | 24.45 | 229,948 | -0.24(-0.97%) |
Jul 01, 2016 | 24.69 | 24.69 | 24.69 | 0 | -0.11(-0.44%) | |
Jun 30, 2016 | 24.87 | 25.02 | 24.68 | 24.80 | 347,912 | -0.21(-0.84%) |
Jun 29, 2016 | 24.95 | 25.03 | 24.85 | 25.01 | 184,822 | +0.15(+0.60%) |
Jun 28, 2016 | 24.55 | 24.91 | 24.55 | 24.86 | 264,697 | +0.50(+2.05%) |
Jun 27, 2016 | 24.50 | 24.50 | 24.26 | 24.36 | 274,745 | -0.32(-1.30%) |
Jun 24, 2016 | 24.15 | 24.80 | 24.15 | 24.68 | 505,663 | -0.37(-1.48%) |
Jun 23, 2016 | 24.95 | 25.09 | 24.95 | 25.05 | 311,227 | +0.20(+0.80%) |
Jun 22, 2016 | 24.97 | 24.97 | 24.85 | 24.85 | 195,859 | -0.15(-0.60%) |
Jun 21, 2016 | 24.96 | 25.00 | 24.96 | 25.00 | 199,556 | +0.01(+0.04%) |
Jun 20, 2016 | 25.01 | 25.05 | 24.95 | 24.99 | 258,697 | +0.04(+0.16%) |
Jun 17, 2016 | 24.95 | 25.00 | 24.92 | 24.95 | 283,009 | +0.07(+0.28%) |
Jun 16, 2016 | 24.75 | 24.90 | 24.62 | 24.88 | 378,968 | +0.04(+0.16%) |
Jun 15, 2016 | 24.79 | 24.94 | 24.76 | 24.84 | 353,442 | +0.11(+0.44%) |
Jun 14, 2016 | 24.76 | 24.77 | 24.32 | 24.73 | 481,641 | -0.04(-0.16%) |
Jun 13, 2016 | 24.81 | 24.88 | 24.73 | 24.77 | 228,658 | -0.15(-0.60%) |
Jun 10, 2016 | 24.88 | 24.92 | 24.76 | 24.92 | 170,510 | -0.03(-0.12%) |
Jun 09, 2016 | 24.87 | 24.95 | 24.87 | 24.95 | 166,515 | +0.00(+0.00%) |
Jun 08, 2016 | 24.98 | 24.98 | 24.90 | 24.95 | 157,935 | -0.01(-0.04%) |
Jun 07, 2016 | 24.92 | 24.98 | 24.85 | 24.96 | 133,927 | +0.03(+0.12%) |
Jun 06, 2016 | 24.93 | 25.00 | 24.90 | 24.93 | 147,758 | +0.05(+0.20%) |
Jun 03, 2016 | 24.95 | 24.96 | 24.88 | 24.88 | 262,100 | -0.04(-0.16%) |
Jun 02, 2016 | 24.93 | 24.97 | 24.90 | 24.92 | 134,848 | -0.01(-0.04%) |
Jun 01, 2016 | 24.99 | 24.99 | 24.92 | 24.93 | 262,706 | -0.04(-0.16%) |
May 31, 2016 | 24.99 | 25.01 | 24.92 | 24.97 | 144,073 | -0.01(-0.04%) |
May 27, 2016 | 24.98 | 24.98 | 24.98 | 0 | +0.06(+0.24%) | |
May 26, 2016 | 24.92 | 24.99 | 24.86 | 24.92 | 185,707 | +0.01(+0.04%) |
May 25, 2016 | 24.93 | 24.93 | 24.76 | 24.91 | 218,249 | -0.07(-0.28%) |
May 24, 2016 | 25.00 | 25.00 | 24.88 | 24.98 | 151,789 | +0.00(+0.00%) |
May 23, 2016 | 25.00 | 25.13 | 24.94 | 24.98 | 137,278 | -0.02(-0.08%) |
May 20, 2016 | 24.97 | 25.18 | 24.90 | 25.00 | 223,644 | +0.03(+0.12%) |
May 19, 2016 | 24.90 | 24.98 | 24.75 | 24.97 | 173,857 | +0.06(+0.24%) |
May 18, 2016 | 24.97 | 25.00 | 24.85 | 24.91 | 399,160 | -0.20(-0.80%) |
May 17, 2016 | 25.15 | 25.15 | 25.10 | 25.11 | 229,459 | +0.03(+0.12%) |
May 16, 2016 | 25.05 | 25.12 | 25.01 | 25.08 | 245,636 | +0.03(+0.12%) |
May 13, 2016 | 24.98 | 25.12 | 24.92 | 25.05 | 202,824 | +0.09(+0.36%) |
May 12, 2016 | 25.00 | 25.02 | 24.95 | 24.96 | 145,558 | +0.02(+0.08%) |
May 11, 2016 | 24.95 | 25.00 | 24.93 | 24.94 | 181,028 | -0.02(-0.08%) |
May 10, 2016 | 24.97 | 24.98 | 24.93 | 24.96 | 147,624 | +0.01(+0.04%) |
May 09, 2016 | 24.95 | 24.96 | 24.89 | 24.95 | 93,832 | +0.03(+0.12%) |
May 06, 2016 | 24.85 | 24.97 | 24.85 | 24.92 | 246,656 | +0.04(+0.16%) |
May 05, 2016 | 24.92 | 24.95 | 24.81 | 24.88 | 95,372 | -0.04(-0.14%) |
May 04, 2016 | 24.95 | 25.08 | 24.91 | 24.91 | 133,638 | +0.00(+0.02%) |
May 03, 2016 | 25.00 | 25.00 | 24.88 | 24.91 | 327,313 | -0.11(-0.44%) |