Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.88 | 24.90 | 24.61 | 24.84 | 54,002 | -0.27(-1.08%) |
Jul 28, 2016 | 25.02 | 25.13 | 24.91 | 25.11 | 100,852 | -0.39(-1.53%) |
Jul 27, 2016 | 25.30 | 25.73 | 25.17 | 25.50 | 85,967 | -0.22(-0.86%) |
Jul 26, 2016 | 25.85 | 25.85 | 25.37 | 25.72 | 73,833 | +0.66(+2.63%) |
Jul 25, 2016 | 25.39 | 25.39 | 25.00 | 25.06 | 47,330 | -0.26(-1.01%) |
Jul 22, 2016 | 24.96 | 25.40 | 24.96 | 25.32 | 110,037 | +0.09(+0.36%) |
Jul 21, 2016 | 24.94 | 25.43 | 24.94 | 25.23 | 62,268 | -0.20(-0.77%) |
Jul 20, 2016 | 25.12 | 25.49 | 25.12 | 25.42 | 45,225 | +0.37(+1.48%) |
Jul 19, 2016 | 24.85 | 25.32 | 24.85 | 25.05 | 78,094 | +0.00(+0.00%) |
Jul 18, 2016 | 24.80 | 25.12 | 24.73 | 25.05 | 49,282 | +0.33(+1.34%) |
Jul 15, 2016 | 24.63 | 24.83 | 24.63 | 24.72 | 74,179 | +0.06(+0.26%) |
Jul 14, 2016 | 24.35 | 24.69 | 24.27 | 24.66 | 92,258 | +0.36(+1.46%) |
Jul 13, 2016 | 24.23 | 24.46 | 24.20 | 24.30 | 63,337 | -0.28(-1.14%) |
Jul 12, 2016 | 24.12 | 24.59 | 24.12 | 24.58 | 51,464 | +0.59(+2.46%) |
Jul 11, 2016 | 23.86 | 24.08 | 23.86 | 23.99 | 48,305 | +0.02(+0.08%) |
Jul 08, 2016 | 24.00 | 23.47 | 23.97 | 55,298 | +0.50(+2.13%) | |
Jul 07, 2016 | 23.80 | 23.80 | 23.29 | 23.47 | 98,138 | -0.28(-1.18%) |
Jul 05, 2016 | 23.69 | 23.98 | 23.40 | 23.75 | 55,586 | -0.43(-1.78%) |
Jul 01, 2016 | 24.18 | 24.18 | 24.18 | 0 | +0.11(+0.48%) | |
Jun 30, 2016 | 23.60 | 24.21 | 23.60 | 24.07 | 299,686 | +0.71(+3.06%) |
Jun 29, 2016 | 23.05 | 23.43 | 23.05 | 23.35 | 129,749 | +0.33(+1.41%) |
Jun 28, 2016 | 22.95 | 23.17 | 22.77 | 23.02 | 102,957 | +0.60(+2.70%) |
Jun 27, 2016 | 22.45 | 22.70 | 22.28 | 22.42 | 206,454 | -0.45(-1.97%) |
Jun 24, 2016 | 22.47 | 23.49 | 22.47 | 22.87 | 68,228 | -1.31(-5.42%) |
Jun 23, 2016 | 24.02 | 24.21 | 24.00 | 24.18 | 56,631 | +0.91(+3.91%) |
Jun 22, 2016 | 23.19 | 23.63 | 23.19 | 23.27 | 87,154 | +0.17(+0.74%) |
Jun 21, 2016 | 22.97 | 23.22 | 22.97 | 23.10 | 55,828 | -0.14(-0.60%) |
Jun 20, 2016 | 23.04 | 23.47 | 23.04 | 23.24 | 105,875 | +0.36(+1.57%) |
Jun 17, 2016 | 22.70 | 23.07 | 22.70 | 22.88 | 70,075 | +0.02(+0.09%) |
Jun 16, 2016 | 22.92 | 22.95 | 22.57 | 22.86 | 158,075 | -0.24(-1.04%) |
Jun 15, 2016 | 23.14 | 23.37 | 22.93 | 23.10 | 106,958 | +0.16(+0.70%) |
Jun 14, 2016 | 22.98 | 23.10 | 22.87 | 22.94 | 74,742 | -0.11(-0.50%) |
Jun 13, 2016 | 23.24 | 23.36 | 23.04 | 23.05 | 98,350 | -0.89(-3.74%) |
Jun 10, 2016 | 23.79 | 23.97 | 23.72 | 23.95 | 94,987 | +0.03(+0.13%) |
Jun 09, 2016 | 23.92 | 23.97 | 23.76 | 23.92 | 113,092 | -0.03(-0.13%) |
Jun 08, 2016 | 24.01 | 24.15 | 23.92 | 23.95 | 790,681 | -0.15(-0.62%) |
Jun 07, 2016 | 23.92 | 24.20 | 23.92 | 24.10 | 54,441 | +0.10(+0.42%) |
Jun 06, 2016 | 23.50 | 24.09 | 23.50 | 24.00 | 123,122 | +0.14(+0.57%) |
Jun 03, 2016 | 23.47 | 23.93 | 23.45 | 23.86 | 88,590 | +0.18(+0.78%) |
Jun 02, 2016 | 23.34 | 23.73 | 23.34 | 23.68 | 143,365 | +0.09(+0.38%) |
Jun 01, 2016 | 23.38 | 23.60 | 23.38 | 23.59 | 114,034 | +0.10(+0.43%) |
May 31, 2016 | 23.49 | 23.54 | 23.11 | 23.49 | 61,374 | +0.39(+1.69%) |
May 27, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.18(+0.79%) | |
May 26, 2016 | 22.92 | 23.01 | 22.90 | 22.92 | 360,802 | +0.00(+0.00%) |
May 25, 2016 | 22.90 | 23.00 | 22.53 | 22.92 | 318,221 | +0.43(+1.89%) |
May 24, 2016 | 22.09 | 22.51 | 22.09 | 22.49 | 329,153 | +0.26(+1.19%) |
May 23, 2016 | 22.30 | 22.38 | 22.00 | 22.23 | 92,617 | -0.01(-0.04%) |
May 20, 2016 | 22.32 | 22.35 | 22.03 | 22.24 | 53,654 | +0.37(+1.69%) |
May 19, 2016 | 21.87 | 22.02 | 21.83 | 21.87 | 54,931 | -0.34(-1.53%) |
May 18, 2016 | 21.97 | 22.32 | 21.76 | 22.21 | 58,959 | -0.16(-0.72%) |
May 17, 2016 | 22.60 | 22.60 | 22.32 | 22.37 | 74,048 | -0.27(-1.21%) |
May 16, 2016 | 22.32 | 22.72 | 22.19 | 22.64 | 69,574 | +0.62(+2.84%) |
May 13, 2016 | 22.13 | 22.21 | 21.94 | 22.02 | 67,465 | -0.30(-1.34%) |
May 12, 2016 | 22.29 | 22.46 | 22.13 | 22.32 | 69,552 | +0.08(+0.36%) |
May 11, 2016 | 22.43 | 22.52 | 22.12 | 22.24 | 67,353 | -0.78(-3.39%) |
May 10, 2016 | 22.80 | 23.15 | 22.53 | 23.02 | 78,903 | +0.47(+2.08%) |
May 09, 2016 | 22.55 | 22.79 | 22.53 | 22.55 | 72,351 | -0.34(-1.49%) |
May 06, 2016 | 22.70 | 22.94 | 22.67 | 22.89 | 41,660 | -0.32(-1.38%) |
May 05, 2016 | 23.16 | 23.44 | 23.16 | 23.21 | 71,528 | +0.32(+1.40%) |
May 04, 2016 | 22.93 | 23.03 | 22.85 | 22.89 | 111,485 | -0.47(-2.01%) |
May 03, 2016 | 23.42 | 23.54 | 23.26 | 23.36 | 76,009 | -0.69(-2.87%) |