Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.50 | 25.50 | 23.53 | 23.72 | 92,248 | +0.06(+0.23%) |
Jul 28, 2016 | 23.51 | 23.95 | 23.34 | 23.67 | 41,780 | +0.04(+0.16%) |
Jul 27, 2016 | 23.55 | 23.64 | 23.31 | 23.63 | 31,890 | +0.20(+0.86%) |
Jul 26, 2016 | 23.38 | 23.64 | 23.37 | 23.43 | 23,392 | -0.01(-0.04%) |
Jul 25, 2016 | 23.12 | 23.45 | 23.07 | 23.44 | 24,673 | +0.29(+1.27%) |
Jul 22, 2016 | 23.17 | 23.39 | 22.49 | 23.14 | 16,784 | +0.08(+0.36%) |
Jul 21, 2016 | 23.19 | 23.27 | 22.99 | 23.06 | 31,265 | -0.21(-0.91%) |
Jul 20, 2016 | 23.48 | 23.53 | 23.22 | 23.27 | 46,008 | -0.12(-0.51%) |
Jul 19, 2016 | 23.42 | 23.67 | 23.34 | 23.39 | 12,539 | -0.06(-0.27%) |
Jul 18, 2016 | 23.45 | 23.60 | 23.06 | 23.45 | 24,861 | +0.09(+0.39%) |
Jul 15, 2016 | 23.49 | 23.59 | 23.26 | 23.36 | 19,097 | +0.02(+0.08%) |
Jul 14, 2016 | 23.54 | 23.57 | 23.34 | 23.34 | 19,794 | -0.08(-0.35%) |
Jul 13, 2016 | 23.35 | 23.56 | 23.11 | 23.43 | 33,650 | +0.23(+0.99%) |
Jul 12, 2016 | 23.05 | 23.30 | 22.93 | 23.20 | 48,024 | +0.32(+1.41%) |
Jul 11, 2016 | 22.43 | 23.11 | 22.29 | 22.88 | 48,506 | +0.63(+2.85%) |
Jul 08, 2016 | 21.81 | 22.32 | 21.86 | 22.24 | 53,594 | +0.38(+1.72%) |
Jul 07, 2016 | 21.51 | 21.73 | 21.29 | 21.86 | 56,648 | +0.23(+1.06%) |
Jul 05, 2016 | 21.56 | 21.91 | 21.29 | 21.64 | 38,302 | -0.07(-0.34%) |
Jul 01, 2016 | 21.86 | 21.71 | 21.71 | 21.71 | 26,113 | -0.17(-0.76%) |
Jun 30, 2016 | 21.78 | 22.09 | 21.64 | 21.87 | 26,064 | +0.18(+0.85%) |
Jun 29, 2016 | 21.59 | 21.86 | 21.31 | 21.69 | 42,295 | +0.22(+1.03%) |
Jun 28, 2016 | 21.30 | 21.68 | 19.84 | 21.47 | 65,082 | +0.35(+1.65%) |
Jun 27, 2016 | 21.75 | 21.75 | 21.01 | 21.12 | 42,633 | -0.85(-3.85%) |
Jun 24, 2016 | 21.86 | 22.25 | 21.33 | 21.97 | 151,433 | -0.65(-2.88%) |
Jun 23, 2016 | 22.10 | 22.63 | 22.10 | 22.62 | 30,577 | +0.74(+3.40%) |
Jun 22, 2016 | 21.97 | 22.05 | 21.76 | 21.87 | 27,240 | +0.02(+0.08%) |
Jun 21, 2016 | 22.05 | 22.20 | 21.68 | 21.86 | 29,402 | -0.14(-0.63%) |
Jun 20, 2016 | 22.09 | 22.46 | 21.87 | 21.99 | 31,156 | +0.04(+0.17%) |
Jun 17, 2016 | 21.75 | 21.98 | 21.47 | 21.96 | 49,943 | +0.28(+1.27%) |
Jun 16, 2016 | 21.76 | 21.76 | 21.44 | 21.68 | 17,364 | -0.23(-1.05%) |
Jun 15, 2016 | 21.98 | 22.35 | 21.84 | 21.91 | 59,635 | -0.06(-0.25%) |
Jun 14, 2016 | 21.93 | 21.99 | 21.76 | 21.97 | 11,517 | +0.04(+0.17%) |
Jun 13, 2016 | 21.93 | 22.11 | 21.78 | 21.93 | 34,172 | -0.17(-0.79%) |
Jun 10, 2016 | 22.09 | 22.20 | 21.86 | 22.10 | 17,604 | -0.11(-0.50%) |
Jun 09, 2016 | 22.31 | 22.31 | 21.91 | 22.21 | 23,373 | -0.17(-0.78%) |
Jun 08, 2016 | 22.46 | 22.46 | 22.19 | 22.39 | 25,291 | +0.02(+0.08%) |
Jun 07, 2016 | 21.98 | 22.44 | 21.94 | 22.37 | 45,638 | +0.52(+2.40%) |
Jun 06, 2016 | 21.86 | 22.04 | 21.85 | 21.85 | 36,575 | -0.09(-0.42%) |
Jun 03, 2016 | 21.88 | 22.11 | 21.74 | 21.94 | 23,572 | -0.03(-0.13%) |
Jun 02, 2016 | 21.57 | 21.98 | 21.53 | 21.97 | 53,098 | +0.41(+1.92%) |
Jun 01, 2016 | 21.11 | 21.64 | 21.11 | 21.55 | 71,428 | +0.42(+2.00%) |
May 31, 2016 | 21.23 | 21.30 | 20.74 | 21.13 | 109,850 | -0.02(-0.09%) |
May 27, 2016 | 21.29 | 21.15 | 21.15 | 21.15 | 36,558 | -0.13(-0.60%) |
May 26, 2016 | 20.90 | 21.50 | 20.84 | 21.28 | 74,447 | +0.51(+2.48%) |
May 25, 2016 | 20.96 | 21.10 | 20.72 | 20.76 | 48,752 | -0.24(-1.14%) |
May 24, 2016 | 20.86 | 21.58 | 20.66 | 21.00 | 62,634 | +0.13(+0.62%) |
May 23, 2016 | 21.10 | 21.19 | 20.86 | 20.87 | 30,510 | -0.16(-0.74%) |
May 20, 2016 | 20.69 | 21.21 | 20.69 | 21.03 | 29,661 | +0.30(+1.46%) |
May 19, 2016 | 20.86 | 20.86 | 20.40 | 20.73 | 24,694 | -0.17(-0.84%) |
May 18, 2016 | 20.87 | 21.19 | 20.78 | 20.90 | 29,839 | -0.03(-0.13%) |
May 17, 2016 | 21.21 | 21.21 | 20.69 | 20.93 | 100,822 | -0.41(-1.94%) |
May 16, 2016 | 21.17 | 21.34 | 20.95 | 21.34 | 83,781 | -0.01(-0.04%) |
May 13, 2016 | 20.93 | 21.39 | 20.84 | 21.35 | 92,559 | +0.09(+0.43%) |
May 12, 2016 | 21.07 | 21.35 | 20.97 | 21.26 | 41,359 | +0.29(+1.40%) |
May 11, 2016 | 21.15 | 21.37 | 20.74 | 20.96 | 35,052 | -0.28(-1.30%) |
May 10, 2016 | 21.47 | 21.70 | 21.11 | 21.24 | 87,871 | -0.23(-1.07%) |
May 09, 2016 | 21.76 | 21.86 | 21.12 | 21.47 | 50,682 | -0.20(-0.93%) |
May 06, 2016 | 21.49 | 21.75 | 21.01 | 21.67 | 46,930 | +0.30(+1.42%) |
May 05, 2016 | 21.90 | 21.91 | 21.37 | 21.37 | 23,087 | -0.43(-1.98%) |
May 04, 2016 | 21.96 | 22.11 | 21.68 | 21.80 | 22,856 | -0.27(-1.21%) |
May 03, 2016 | 21.76 | 22.62 | 21.76 | 22.07 | 62,024 | +0.31(+1.44%) |