Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.08 | 25.40 | 24.98 | 25.10 | 247,696 | +0.10(+0.41%) |
Jul 28, 2016 | 25.06 | 25.26 | 24.93 | 25.00 | 210,833 | -0.17(-0.67%) |
Jul 27, 2016 | 25.59 | 25.73 | 25.16 | 25.17 | 241,422 | -0.39(-1.52%) |
Jul 26, 2016 | 25.92 | 26.22 | 25.53 | 25.56 | 162,175 | -0.30(-1.18%) |
Jul 25, 2016 | 25.84 | 26.00 | 25.56 | 25.86 | 167,998 | +0.06(+0.23%) |
Jul 22, 2016 | 25.84 | 25.97 | 25.63 | 25.80 | 271,563 | +0.00(+0.00%) |
Jul 21, 2016 | 26.34 | 26.70 | 25.72 | 25.80 | 265,099 | -0.59(-2.24%) |
Jul 20, 2016 | 27.05 | 27.38 | 26.40 | 26.40 | 146,795 | -0.58(-2.16%) |
Jul 19, 2016 | 26.96 | 27.60 | 26.74 | 26.98 | 215,229 | +0.02(+0.06%) |
Jul 18, 2016 | 26.79 | 27.15 | 26.68 | 26.96 | 287,622 | +0.18(+0.66%) |
Jul 15, 2016 | 27.49 | 27.98 | 26.74 | 26.79 | 414,666 | -0.41(-1.52%) |
Jul 14, 2016 | 27.11 | 27.29 | 26.92 | 27.20 | 376,479 | +0.39(+1.45%) |
Jul 13, 2016 | 26.48 | 26.95 | 26.35 | 26.81 | 373,140 | +0.49(+1.86%) |
Jul 12, 2016 | 26.27 | 26.48 | 26.04 | 26.32 | 275,003 | -0.04(-0.16%) |
Jul 11, 2016 | 26.29 | 26.39 | 26.12 | 26.36 | 199,414 | +0.25(+0.94%) |
Jul 08, 2016 | 26.23 | 26.45 | 26.02 | 26.12 | 225,029 | +0.10(+0.39%) |
Jul 07, 2016 | 26.08 | 26.13 | 25.83 | 26.02 | 247,026 | +0.08(+0.29%) |
Jul 05, 2016 | 26.22 | 26.35 | 25.69 | 25.94 | 475,766 | -0.22(-0.84%) |
Jul 01, 2016 | 25.93 | 26.16 | 26.16 | 26.16 | 242,261 | +0.33(+1.28%) |
Jun 30, 2016 | 26.38 | 26.39 | 25.79 | 25.83 | 386,642 | -0.39(-1.48%) |
Jun 29, 2016 | 25.75 | 26.28 | 25.53 | 26.22 | 477,868 | +0.95(+3.75%) |
Jun 28, 2016 | 24.71 | 25.82 | 24.54 | 25.27 | 814,945 | +0.97(+4.00%) |
Jun 27, 2016 | 24.71 | 25.17 | 23.93 | 24.30 | 1,053,150 | -0.83(-3.30%) |
Jun 24, 2016 | 25.17 | 26.02 | 24.66 | 25.13 | 806,863 | -1.17(-4.44%) |
Jun 23, 2016 | 26.74 | 26.79 | 26.01 | 26.30 | 251,051 | -0.03(-0.13%) |
Jun 22, 2016 | 26.51 | 26.68 | 26.24 | 26.33 | 530,228 | -0.11(-0.42%) |
Jun 21, 2016 | 27.07 | 27.11 | 26.24 | 26.44 | 705,099 | -0.50(-1.85%) |
Jun 20, 2016 | 26.64 | 27.07 | 26.56 | 26.94 | 616,406 | +0.56(+2.12%) |
Jun 17, 2016 | 25.58 | 26.74 | 25.49 | 26.38 | 1,009,438 | +0.87(+3.41%) |
Jun 16, 2016 | 25.50 | 25.86 | 25.20 | 25.51 | 348,311 | -0.21(-0.82%) |
Jun 15, 2016 | 25.64 | 26.13 | 25.54 | 25.72 | 564,083 | +0.09(+0.36%) |
Jun 14, 2016 | 25.36 | 25.80 | 25.20 | 25.63 | 809,803 | +0.31(+1.24%) |
Jun 13, 2016 | 25.04 | 25.39 | 25.04 | 25.31 | 241,227 | +0.14(+0.57%) |
Jun 10, 2016 | 24.68 | 25.35 | 24.45 | 25.17 | 380,856 | +0.09(+0.37%) |
Jun 09, 2016 | 24.98 | 25.16 | 24.54 | 25.08 | 459,021 | -0.14(-0.57%) |
Jun 08, 2016 | 25.10 | 25.37 | 24.94 | 25.22 | 366,456 | +0.19(+0.78%) |
Jun 07, 2016 | 24.66 | 25.42 | 24.66 | 25.03 | 436,510 | +0.30(+1.20%) |
Jun 06, 2016 | 24.27 | 24.86 | 24.24 | 24.73 | 229,636 | +0.41(+1.70%) |
Jun 03, 2016 | 24.21 | 24.52 | 24.10 | 24.32 | 251,547 | -0.03(-0.10%) |
Jun 02, 2016 | 23.67 | 24.47 | 23.47 | 24.34 | 341,559 | +0.54(+2.27%) |
Jun 01, 2016 | 23.98 | 23.99 | 23.47 | 23.80 | 252,211 | -0.23(-0.95%) |
May 31, 2016 | 23.88 | 24.18 | 23.41 | 24.03 | 310,948 | +0.32(+1.36%) |
May 27, 2016 | 23.11 | 23.71 | 23.71 | 23.71 | 228,073 | +0.61(+2.64%) |
May 26, 2016 | 22.57 | 23.51 | 22.57 | 23.10 | 200,772 | +0.40(+1.75%) |
May 25, 2016 | 23.04 | 23.04 | 22.58 | 22.70 | 145,119 | -0.02(-0.07%) |
May 24, 2016 | 23.02 | 23.26 | 22.57 | 22.72 | 127,946 | -0.10(-0.44%) |
May 23, 2016 | 22.84 | 23.33 | 22.76 | 22.82 | 231,169 | -0.10(-0.44%) |
May 20, 2016 | 22.19 | 23.17 | 22.19 | 22.92 | 294,274 | +0.76(+3.44%) |
May 19, 2016 | 22.68 | 22.68 | 21.79 | 22.16 | 498,347 | -0.58(-2.56%) |
May 18, 2016 | 22.80 | 23.04 | 22.48 | 22.74 | 328,977 | -0.14(-0.63%) |
May 17, 2016 | 23.55 | 23.70 | 22.78 | 22.89 | 405,750 | -0.61(-2.58%) |
May 16, 2016 | 23.72 | 24.02 | 23.00 | 23.49 | 407,674 | -0.14(-0.61%) |
May 13, 2016 | 24.06 | 24.34 | 23.55 | 23.64 | 256,018 | -0.56(-2.30%) |
May 12, 2016 | 24.69 | 24.78 | 23.70 | 24.19 | 315,361 | -0.30(-1.21%) |
May 11, 2016 | 24.43 | 24.61 | 24.09 | 24.49 | 213,938 | -0.13(-0.51%) |
May 10, 2016 | 24.65 | 24.79 | 24.17 | 24.61 | 234,507 | +0.22(+0.90%) |
May 09, 2016 | 23.72 | 24.54 | 23.54 | 24.39 | 326,629 | +0.61(+2.55%) |
May 06, 2016 | 23.77 | 23.83 | 23.51 | 23.79 | 162,433 | -0.08(-0.35%) |
May 05, 2016 | 23.59 | 24.01 | 23.42 | 23.87 | 329,522 | +0.26(+1.11%) |
May 04, 2016 | 23.61 | 24.09 | 23.44 | 23.61 | 555,453 | -0.12(-0.50%) |
May 03, 2016 | 24.43 | 24.43 | 23.64 | 23.73 | 481,796 | -0.93(-3.76%) |