Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.05 | 27.50 | 27.04 | 27.46 | 132,193 | +1.62(+6.27%) |
Jul 28, 2016 | 25.73 | 25.85 | 25.13 | 25.84 | 151,061 | +0.31(+1.21%) |
Jul 27, 2016 | 25.77 | 25.78 | 25.26 | 25.53 | 135,079 | -0.24(-0.93%) |
Jul 26, 2016 | 25.33 | 26.65 | 25.33 | 25.77 | 300,778 | +0.04(+0.14%) |
Jul 25, 2016 | 24.51 | 25.82 | 24.51 | 25.73 | 581,407 | +0.34(+1.32%) |
Jul 22, 2016 | 25.44 | 25.53 | 25.25 | 25.40 | 499,411 | +0.29(+1.15%) |
Jul 21, 2016 | 25.37 | 25.37 | 25.05 | 25.11 | 780,830 | -0.48(-1.86%) |
Jul 20, 2016 | 25.15 | 25.63 | 25.15 | 25.59 | 756,419 | +0.18(+0.69%) |
Jul 19, 2016 | 25.40 | 25.63 | 25.20 | 25.41 | 558,106 | -0.81(-3.09%) |
Jul 18, 2016 | 27.27 | 28.50 | 26.19 | 26.22 | 716,368 | -2.22(-7.81%) |
Jul 15, 2016 | 28.87 | 28.87 | 28.00 | 28.44 | 60,332 | -0.22(-0.77%) |
Jul 14, 2016 | 28.36 | 28.78 | 28.36 | 28.66 | 72,089 | +0.43(+1.52%) |
Jul 13, 2016 | 28.14 | 28.30 | 28.00 | 28.23 | 33,113 | -0.27(-0.95%) |
Jul 12, 2016 | 28.22 | 28.61 | 28.21 | 28.50 | 128,084 | +0.27(+0.96%) |
Jul 11, 2016 | 27.80 | 28.38 | 27.80 | 28.23 | 48,956 | +0.92(+3.37%) |
Jul 08, 2016 | 27.33 | 27.40 | 27.31 | 61,652 | -0.09(-0.33%) | |
Jul 07, 2016 | 27.43 | 27.63 | 27.20 | 27.40 | 78,146 | -0.27(-0.96%) |
Jul 05, 2016 | 27.56 | 27.88 | 27.56 | 27.66 | 97,129 | -0.05(-0.18%) |
Jul 01, 2016 | 27.71 | 27.71 | 27.71 | 0 | -0.39(-1.37%) | |
Jun 30, 2016 | 27.85 | 28.79 | 27.85 | 28.10 | 77,394 | -0.45(-1.59%) |
Jun 29, 2016 | 28.26 | 28.63 | 28.24 | 28.55 | 299,834 | +0.68(+2.46%) |
Jun 28, 2016 | 28.07 | 28.15 | 27.73 | 27.87 | 378,313 | +0.37(+1.35%) |
Jun 27, 2016 | 27.49 | 27.65 | 27.15 | 27.50 | 195,369 | +0.05(+0.20%) |
Jun 24, 2016 | 27.00 | 27.68 | 26.85 | 27.45 | 103,295 | -1.64(-5.65%) |
Jun 23, 2016 | 28.84 | 29.09 | 28.84 | 29.09 | 132,258 | +0.56(+1.96%) |
Jun 22, 2016 | 28.64 | 28.68 | 28.42 | 28.53 | 158,812 | +0.78(+2.81%) |
Jun 21, 2016 | 27.69 | 27.95 | 27.48 | 27.75 | 146,652 | +0.21(+0.76%) |
Jun 20, 2016 | 27.34 | 27.89 | 27.34 | 27.54 | 107,510 | +0.83(+3.11%) |
Jun 17, 2016 | 26.42 | 26.85 | 26.42 | 26.71 | 59,859 | -0.24(-0.89%) |
Jun 16, 2016 | 26.79 | 26.99 | 26.60 | 26.95 | 70,259 | +0.15(+0.56%) |
Jun 15, 2016 | 26.47 | 26.98 | 26.47 | 26.80 | 181,565 | +0.20(+0.75%) |
Jun 14, 2016 | 26.62 | 26.70 | 26.43 | 26.60 | 409,893 | -0.14(-0.54%) |
Jun 13, 2016 | 26.93 | 27.01 | 26.72 | 26.75 | 121,425 | -0.75(-2.75%) |
Jun 10, 2016 | 27.61 | 27.71 | 27.43 | 27.50 | 127,430 | -1.01(-3.54%) |
Jun 09, 2016 | 28.59 | 28.59 | 28.37 | 28.51 | 136,437 | -0.21(-0.73%) |
Jun 08, 2016 | 28.52 | 28.85 | 28.51 | 28.72 | 73,846 | +0.25(+0.88%) |
Jun 07, 2016 | 28.21 | 28.62 | 28.19 | 28.47 | 71,073 | -0.02(-0.07%) |
Jun 06, 2016 | 28.32 | 28.59 | 28.15 | 28.49 | 176,013 | +0.77(+2.78%) |
Jun 03, 2016 | 27.84 | 27.88 | 27.50 | 27.72 | 46,743 | -0.20(-0.72%) |
Jun 02, 2016 | 27.70 | 27.92 | 27.59 | 27.92 | 193,037 | -0.31(-1.10%) |
Jun 01, 2016 | 28.01 | 28.38 | 28.01 | 28.23 | 286,532 | +0.41(+1.47%) |
May 31, 2016 | 27.68 | 27.97 | 27.68 | 27.82 | 68,255 | +0.28(+1.02%) |
May 27, 2016 | 27.54 | 27.54 | 27.54 | 0 | -0.01(-0.02%) | |
May 26, 2016 | 27.35 | 27.63 | 27.08 | 27.55 | 115,766 | +0.06(+0.20%) |
May 25, 2016 | 28.05 | 28.20 | 27.48 | 27.49 | 465,882 | -0.42(-1.50%) |
May 24, 2016 | 28.05 | 28.05 | 27.43 | 27.91 | 41,470 | -0.09(-0.32%) |
May 23, 2016 | 27.56 | 28.20 | 27.56 | 28.00 | 94,220 | +0.41(+1.47%) |
May 20, 2016 | 27.64 | 27.85 | 27.45 | 27.59 | 76,493 | +0.45(+1.64%) |
May 19, 2016 | 27.03 | 27.29 | 27.00 | 27.15 | 32,080 | -0.16(-0.57%) |
May 18, 2016 | 27.11 | 27.55 | 27.07 | 27.30 | 35,221 | +0.30(+1.13%) |
May 17, 2016 | 26.93 | 27.20 | 26.85 | 27.00 | 156,735 | +0.01(+0.04%) |
May 16, 2016 | 26.63 | 27.00 | 26.58 | 26.99 | 49,403 | +0.15(+0.56%) |
May 13, 2016 | 26.72 | 26.95 | 26.48 | 26.84 | 22,266 | -0.91(-3.30%) |
May 12, 2016 | 27.87 | 28.07 | 27.66 | 27.75 | 43,601 | -0.16(-0.56%) |
May 11, 2016 | 28.00 | 28.13 | 27.77 | 27.91 | 51,967 | +0.35(+1.27%) |
May 10, 2016 | 26.90 | 27.60 | 26.90 | 27.56 | 54,751 | +0.79(+2.93%) |
May 09, 2016 | 26.94 | 27.27 | 26.65 | 26.77 | 49,671 | +0.08(+0.32%) |
May 06, 2016 | 26.52 | 26.73 | 26.32 | 26.69 | 31,636 | -0.43(-1.57%) |
May 05, 2016 | 27.08 | 27.14 | 26.86 | 27.12 | 77,198 | +0.29(+1.07%) |
May 04, 2016 | 27.00 | 27.00 | 26.73 | 26.83 | 86,352 | -0.31(-1.14%) |
May 03, 2016 | 27.14 | 27.44 | 26.85 | 27.14 | 55,654 | -0.11(-0.39%) |