Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.00 | 28.10 | 27.56 | 27.86 | 398,916 | -0.18(-0.64%) |
Jul 28, 2016 | 28.00 | 28.31 | 27.61 | 28.04 | 217,589 | +0.08(+0.29%) |
Jul 27, 2016 | 28.10 | 28.30 | 27.60 | 27.96 | 364,940 | -0.09(-0.32%) |
Jul 26, 2016 | 27.27 | 28.07 | 25.89 | 28.05 | 363,730 | +0.85(+3.13%) |
Jul 25, 2016 | 27.78 | 27.78 | 26.50 | 27.20 | 468,574 | -0.79(-2.82%) |
Jul 22, 2016 | 27.88 | 28.23 | 27.56 | 27.99 | 261,150 | +0.04(+0.14%) |
Jul 21, 2016 | 28.00 | 28.49 | 27.82 | 27.95 | 272,801 | -0.11(-0.39%) |
Jul 20, 2016 | 27.71 | 28.41 | 27.30 | 28.06 | 296,982 | +0.45(+1.63%) |
Jul 19, 2016 | 27.67 | 27.96 | 27.44 | 27.61 | 183,591 | -0.13(-0.47%) |
Jul 18, 2016 | 27.35 | 27.90 | 27.17 | 27.74 | 219,678 | +0.29(+1.06%) |
Jul 15, 2016 | 27.49 | 27.66 | 26.94 | 27.45 | 331,531 | +0.12(+0.44%) |
Jul 14, 2016 | 27.17 | 27.47 | 26.93 | 27.33 | 598,034 | +0.42(+1.56%) |
Jul 13, 2016 | 26.94 | 27.44 | 26.51 | 26.91 | 473,890 | +0.08(+0.30%) |
Jul 12, 2016 | 26.00 | 27.30 | 25.98 | 26.83 | 565,286 | +1.09(+4.23%) |
Jul 11, 2016 | 25.39 | 25.96 | 25.39 | 25.74 | 335,581 | +0.45(+1.78%) |
Jul 08, 2016 | 24.41 | 25.48 | 24.08 | 25.29 | 384,934 | +1.21(+5.02%) |
Jul 07, 2016 | 23.77 | 24.91 | 23.77 | 24.08 | 384,789 | +0.79(+3.39%) |
Jul 05, 2016 | 24.05 | 24.05 | 21.93 | 23.29 | 687,545 | -1.01(-4.16%) |
Jul 01, 2016 | 24.13 | 24.30 | 24.30 | 24.30 | 374,900 | +0.16(+0.66%) |
Jun 30, 2016 | 24.05 | 24.15 | 23.30 | 24.14 | 535,469 | +0.14(+0.58%) |
Jun 29, 2016 | 23.64 | 24.02 | 23.34 | 24.00 | 640,346 | +0.64(+2.74%) |
Jun 28, 2016 | 23.18 | 23.85 | 23.02 | 23.36 | 750,304 | +0.56(+2.48%) |
Jun 27, 2016 | 24.79 | 24.96 | 22.51 | 22.80 | 1,075,229 | -2.44(-9.69%) |
Jun 24, 2016 | 24.96 | 25.38 | 24.51 | 25.24 | 2,301,846 | -0.62(-2.40%) |
Jun 23, 2016 | 24.60 | 25.93 | 24.60 | 25.86 | 360,383 | +1.56(+6.42%) |
Jun 22, 2016 | 24.76 | 25.24 | 24.30 | 24.30 | 295,939 | -0.30(-1.22%) |
Jun 21, 2016 | 25.20 | 25.41 | 24.42 | 24.60 | 285,397 | -0.56(-2.23%) |
Jun 20, 2016 | 25.30 | 25.72 | 25.07 | 25.16 | 370,274 | +0.18(+0.72%) |
Jun 17, 2016 | 24.54 | 25.68 | 24.29 | 24.98 | 856,708 | +0.52(+2.13%) |
Jun 16, 2016 | 24.08 | 24.62 | 23.69 | 24.46 | 517,550 | +0.26(+1.07%) |
Jun 15, 2016 | 23.89 | 25.27 | 23.78 | 24.20 | 477,325 | +0.58(+2.46%) |
Jun 14, 2016 | 23.94 | 24.28 | 23.31 | 23.62 | 574,340 | -0.38(-1.58%) |
Jun 13, 2016 | 23.80 | 24.37 | 23.66 | 24.00 | 522,286 | -0.12(-0.50%) |
Jun 10, 2016 | 24.56 | 24.74 | 23.87 | 24.12 | 651,792 | -0.66(-2.66%) |
Jun 09, 2016 | 26.27 | 26.27 | 24.58 | 24.78 | 863,042 | -1.60(-6.07%) |
Jun 08, 2016 | 25.88 | 26.56 | 25.82 | 26.38 | 515,908 | +0.49(+1.89%) |
Jun 07, 2016 | 27.31 | 27.71 | 25.71 | 25.89 | 647,587 | -1.58(-5.75%) |
Jun 06, 2016 | 26.46 | 27.52 | 26.17 | 27.47 | 824,988 | +1.14(+4.33%) |
Jun 03, 2016 | 27.55 | 27.55 | 26.08 | 26.33 | 481,335 | -1.23(-4.46%) |
Jun 02, 2016 | 27.05 | 27.80 | 26.51 | 27.56 | 349,978 | +0.43(+1.58%) |
Jun 01, 2016 | 27.27 | 27.62 | 26.91 | 27.13 | 508,504 | -0.38(-1.38%) |
May 31, 2016 | 27.72 | 27.83 | 27.21 | 27.51 | 300,198 | -0.01(-0.04%) |
May 27, 2016 | 26.68 | 27.52 | 27.52 | 27.52 | 444,000 | +0.97(+3.65%) |
May 26, 2016 | 27.17 | 27.49 | 26.51 | 26.55 | 452,012 | -0.65(-2.39%) |
May 25, 2016 | 26.93 | 27.49 | 26.79 | 27.20 | 436,595 | +0.32(+1.19%) |
May 24, 2016 | 26.70 | 27.13 | 25.90 | 26.88 | 367,988 | +0.46(+1.74%) |
May 23, 2016 | 26.20 | 26.92 | 26.18 | 26.42 | 294,122 | +0.06(+0.23%) |
May 20, 2016 | 25.65 | 26.46 | 25.65 | 26.36 | 399,395 | +0.81(+3.17%) |
May 19, 2016 | 26.40 | 26.40 | 24.95 | 25.55 | 688,072 | -0.95(-3.58%) |
May 18, 2016 | 26.48 | 27.00 | 26.22 | 26.50 | 619,673 | +0.18(+0.68%) |
May 17, 2016 | 26.53 | 27.49 | 26.18 | 26.32 | 878,526 | -0.34(-1.28%) |
May 16, 2016 | 26.09 | 27.33 | 25.23 | 26.66 | 715,099 | +0.56(+2.15%) |
May 13, 2016 | 25.82 | 26.78 | 25.68 | 26.10 | 929,646 | +0.37(+1.44%) |
May 12, 2016 | 25.41 | 26.00 | 25.37 | 25.73 | 648,242 | +0.37(+1.46%) |
May 11, 2016 | 24.82 | 25.92 | 24.81 | 25.36 | 1,081,798 | +0.32(+1.28%) |
May 10, 2016 | 24.00 | 26.03 | 23.76 | 25.04 | 3,504,317 | -5.77(-18.73%) |
May 09, 2016 | 31.32 | 31.79 | 30.25 | 30.81 | 483,521 | -0.78(-2.47%) |
May 06, 2016 | 30.61 | 31.63 | 30.51 | 31.59 | 325,257 | +0.79(+2.56%) |
May 05, 2016 | 31.14 | 31.66 | 30.55 | 30.80 | 501,759 | -0.22(-0.71%) |
May 04, 2016 | 31.34 | 31.77 | 30.60 | 31.02 | 286,421 | -0.48(-1.52%) |
May 03, 2016 | 31.74 | 32.35 | 30.48 | 31.50 | 317,919 | -0.62(-1.93%) |