Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.98 | 26.27 | 25.77 | 25.95 | 310,565 | -0.04(-0.14%) |
Jul 28, 2016 | 26.06 | 26.08 | 25.45 | 25.99 | 135,999 | -0.08(-0.31%) |
Jul 27, 2016 | 26.12 | 26.12 | 25.81 | 26.07 | 157,798 | +0.04(+0.14%) |
Jul 26, 2016 | 25.88 | 26.12 | 25.67 | 26.04 | 281,663 | +0.13(+0.48%) |
Jul 25, 2016 | 25.89 | 26.16 | 25.77 | 25.91 | 159,789 | -0.09(-0.34%) |
Jul 22, 2016 | 25.92 | 26.21 | 25.77 | 26.00 | 158,929 | +0.12(+0.45%) |
Jul 21, 2016 | 25.82 | 26.12 | 25.79 | 25.88 | 199,172 | -0.03(-0.10%) |
Jul 20, 2016 | 25.94 | 26.13 | 25.83 | 25.91 | 146,941 | +0.15(+0.59%) |
Jul 19, 2016 | 25.75 | 26.07 | 25.63 | 25.76 | 211,480 | +0.04(+0.14%) |
Jul 18, 2016 | 25.90 | 26.39 | 25.66 | 25.72 | 133,692 | -0.15(-0.59%) |
Jul 15, 2016 | 25.99 | 26.21 | 25.54 | 25.87 | 170,873 | +0.06(+0.24%) |
Jul 14, 2016 | 26.33 | 26.35 | 24.82 | 25.81 | 136,320 | -0.25(-0.96%) |
Jul 13, 2016 | 26.53 | 26.62 | 25.83 | 26.06 | 232,448 | -0.44(-1.65%) |
Jul 12, 2016 | 26.04 | 26.61 | 26.04 | 26.50 | 284,793 | +0.57(+2.20%) |
Jul 11, 2016 | 25.74 | 25.99 | 25.42 | 25.93 | 210,516 | +0.35(+1.36%) |
Jul 08, 2016 | 24.95 | 25.65 | 24.80 | 25.58 | 212,397 | +0.78(+3.13%) |
Jul 07, 2016 | 24.87 | 25.10 | 24.57 | 24.80 | 115,845 | +0.09(+0.36%) |
Jul 05, 2016 | 24.50 | 24.99 | 24.33 | 24.71 | 275,081 | -0.09(-0.36%) |
Jul 01, 2016 | 24.59 | 24.80 | 24.80 | 24.80 | 449,419 | +0.28(+1.13%) |
Jun 30, 2016 | 24.12 | 24.68 | 23.25 | 24.53 | 840,377 | +2.03(+9.01%) |
Jun 29, 2016 | 22.35 | 22.80 | 22.35 | 22.50 | 281,776 | +0.38(+1.74%) |
Jun 28, 2016 | 21.87 | 22.29 | 21.83 | 22.11 | 259,465 | +0.46(+2.15%) |
Jun 27, 2016 | 22.44 | 22.68 | 21.61 | 21.65 | 441,524 | -0.98(-4.34%) |
Jun 24, 2016 | 22.78 | 23.24 | 22.61 | 22.63 | 575,228 | -1.27(-5.31%) |
Jun 23, 2016 | 23.61 | 23.95 | 23.51 | 23.90 | 182,075 | +0.47(+2.02%) |
Jun 22, 2016 | 23.67 | 23.86 | 23.42 | 23.43 | 133,565 | -0.21(-0.87%) |
Jun 21, 2016 | 23.44 | 23.70 | 23.28 | 23.63 | 157,085 | +0.23(+0.99%) |
Jun 20, 2016 | 23.31 | 23.59 | 23.21 | 23.40 | 137,326 | +0.37(+1.59%) |
Jun 17, 2016 | 23.28 | 23.28 | 22.66 | 23.03 | 465,089 | -0.17(-0.73%) |
Jun 16, 2016 | 22.85 | 23.23 | 22.68 | 23.20 | 188,713 | +0.27(+1.17%) |
Jun 15, 2016 | 23.20 | 23.33 | 22.94 | 22.94 | 157,982 | -0.19(-0.81%) |
Jun 14, 2016 | 23.14 | 23.29 | 22.95 | 23.12 | 146,922 | -0.08(-0.35%) |
Jun 13, 2016 | 23.25 | 23.52 | 23.16 | 23.20 | 133,115 | -0.11(-0.46%) |
Jun 10, 2016 | 23.55 | 23.64 | 23.21 | 23.31 | 283,564 | -0.49(-2.06%) |
Jun 09, 2016 | 23.97 | 24.12 | 23.75 | 23.80 | 129,849 | -0.26(-1.08%) |
Jun 08, 2016 | 23.99 | 24.20 | 23.30 | 24.06 | 146,597 | +0.07(+0.30%) |
Jun 07, 2016 | 24.13 | 24.16 | 23.86 | 23.99 | 153,354 | -0.20(-0.81%) |
Jun 06, 2016 | 23.90 | 24.26 | 23.78 | 24.19 | 157,468 | +0.31(+1.31%) |
Jun 03, 2016 | 23.63 | 23.89 | 23.52 | 23.87 | 168,564 | +0.08(+0.34%) |
Jun 02, 2016 | 23.70 | 23.89 | 23.58 | 23.79 | 173,847 | +0.01(+0.04%) |
Jun 01, 2016 | 23.53 | 23.86 | 23.41 | 23.78 | 168,133 | +0.27(+1.14%) |
May 31, 2016 | 23.60 | 23.71 | 23.37 | 23.52 | 200,929 | -0.06(-0.27%) |
May 27, 2016 | 23.32 | 23.58 | 23.58 | 23.58 | 136,818 | +0.26(+1.11%) |
May 26, 2016 | 23.32 | 23.45 | 23.21 | 23.32 | 99,244 | +0.04(+0.15%) |
May 25, 2016 | 23.53 | 23.53 | 23.24 | 23.28 | 128,847 | -0.20(-0.84%) |
May 24, 2016 | 22.78 | 23.52 | 22.78 | 23.48 | 165,328 | +0.85(+3.75%) |
May 23, 2016 | 22.89 | 23.11 | 22.61 | 22.63 | 141,959 | -0.31(-1.36%) |
May 20, 2016 | 22.64 | 23.00 | 22.51 | 22.95 | 177,968 | +0.46(+2.03%) |
May 19, 2016 | 22.46 | 22.82 | 22.26 | 22.49 | 182,179 | -0.04(-0.20%) |
May 18, 2016 | 22.05 | 22.70 | 21.96 | 22.53 | 171,708 | +0.40(+1.82%) |
May 17, 2016 | 22.52 | 22.59 | 22.10 | 22.13 | 216,553 | -0.41(-1.82%) |
May 16, 2016 | 22.49 | 22.76 | 22.39 | 22.54 | 137,627 | +0.12(+0.52%) |
May 13, 2016 | 22.28 | 22.53 | 22.28 | 22.43 | 213,824 | +0.07(+0.32%) |
May 12, 2016 | 22.37 | 22.59 | 22.27 | 22.36 | 193,190 | +0.08(+0.34%) |
May 11, 2016 | 22.59 | 22.79 | 22.26 | 22.28 | 168,418 | -0.37(-1.64%) |
May 10, 2016 | 22.20 | 22.68 | 22.20 | 22.65 | 159,808 | +0.47(+2.13%) |
May 09, 2016 | 22.04 | 22.31 | 22.04 | 22.18 | 216,742 | +0.13(+0.61%) |
May 06, 2016 | 21.76 | 22.05 | 21.42 | 22.04 | 333,407 | +0.21(+0.94%) |
May 05, 2016 | 22.34 | 22.44 | 21.81 | 21.84 | 312,961 | -0.38(-1.73%) |
May 04, 2016 | 22.29 | 22.38 | 22.00 | 22.22 | 273,622 | -0.10(-0.44%) |
May 03, 2016 | 22.70 | 22.98 | 22.30 | 22.32 | 245,467 | -0.58(-2.53%) |