Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.52 | 24.99 | 24.09 | 24.24 | 393,053 | -0.34(-1.40%) |
Jul 28, 2016 | 24.84 | 24.98 | 24.55 | 24.59 | 320,065 | -0.24(-0.95%) |
Jul 27, 2016 | 25.03 | 25.07 | 24.63 | 24.83 | 126,411 | -0.05(-0.18%) |
Jul 26, 2016 | 24.63 | 25.16 | 24.63 | 24.87 | 250,976 | +0.13(+0.51%) |
Jul 25, 2016 | 24.77 | 25.03 | 24.55 | 24.74 | 231,601 | +0.06(+0.26%) |
Jul 22, 2016 | 24.62 | 24.78 | 24.34 | 24.68 | 372,747 | +0.09(+0.37%) |
Jul 21, 2016 | 24.79 | 25.10 | 24.51 | 24.59 | 309,102 | -0.33(-1.31%) |
Jul 20, 2016 | 24.92 | 25.23 | 24.70 | 24.92 | 171,223 | +0.11(+0.44%) |
Jul 19, 2016 | 25.28 | 25.40 | 24.73 | 24.81 | 196,842 | -0.50(-1.97%) |
Jul 18, 2016 | 25.49 | 25.78 | 25.22 | 25.31 | 142,629 | -0.26(-1.03%) |
Jul 15, 2016 | 25.54 | 25.62 | 25.25 | 25.57 | 409,925 | +0.25(+1.00%) |
Jul 14, 2016 | 25.38 | 25.46 | 25.06 | 25.32 | 240,079 | +0.20(+0.80%) |
Jul 13, 2016 | 25.78 | 25.84 | 25.10 | 25.12 | 242,368 | -0.44(-1.71%) |
Jul 12, 2016 | 25.67 | 25.86 | 25.52 | 25.55 | 210,298 | +0.00(+0.00%) |
Jul 11, 2016 | 25.38 | 25.63 | 25.32 | 25.55 | 305,461 | +0.26(+1.04%) |
Jul 08, 2016 | 24.91 | 25.33 | 24.63 | 25.29 | 328,355 | +0.66(+2.69%) |
Jul 07, 2016 | 24.45 | 24.79 | 24.35 | 24.63 | 172,939 | +0.25(+1.04%) |
Jul 06, 2016 | 24.19 | 24.42 | 23.86 | 24.37 | 353,351 | +0.12(+0.49%) |
Jul 05, 2016 | 24.43 | 24.68 | 24.05 | 24.25 | 234,678 | -0.46(-1.87%) |
Jul 01, 2016 | 24.73 | 24.72 | 24.72 | 24.72 | 228,271 | -0.13(-0.51%) |
Jun 30, 2016 | 24.12 | 24.85 | 23.78 | 24.84 | 401,133 | +0.96(+4.03%) |
Jun 29, 2016 | 23.16 | 24.30 | 23.08 | 23.88 | 456,130 | +0.85(+3.71%) |
Jun 28, 2016 | 22.92 | 23.29 | 22.71 | 23.03 | 515,963 | +0.46(+2.05%) |
Jun 27, 2016 | 23.21 | 23.29 | 22.56 | 22.57 | 542,884 | -0.95(-4.05%) |
Jun 24, 2016 | 23.67 | 23.96 | 23.18 | 23.52 | 679,830 | -1.34(-5.40%) |
Jun 23, 2016 | 25.00 | 25.16 | 24.71 | 24.86 | 325,733 | +0.25(+1.03%) |
Jun 22, 2016 | 24.71 | 25.17 | 24.52 | 24.61 | 351,977 | -0.07(-0.29%) |
Jun 21, 2016 | 24.72 | 24.86 | 24.21 | 24.68 | 260,488 | -0.13(-0.51%) |
Jun 20, 2016 | 24.34 | 25.12 | 24.10 | 24.81 | 447,629 | +0.97(+4.07%) |
Jun 17, 2016 | 23.85 | 24.14 | 23.60 | 23.84 | 818,159 | -0.03(-0.11%) |
Jun 16, 2016 | 23.89 | 23.90 | 23.36 | 23.86 | 426,439 | +0.08(+0.34%) |
Jun 15, 2016 | 24.23 | 24.27 | 23.75 | 23.78 | 444,011 | -0.33(-1.36%) |
Jun 14, 2016 | 23.94 | 24.60 | 23.61 | 24.11 | 492,885 | +0.71(+3.03%) |
Jun 13, 2016 | 23.63 | 23.93 | 23.33 | 23.40 | 571,962 | -0.46(-1.94%) |
Jun 10, 2016 | 24.31 | 24.79 | 23.84 | 23.86 | 752,484 | -0.69(-2.80%) |
Jun 09, 2016 | 24.14 | 24.61 | 24.05 | 24.55 | 431,660 | +0.32(+1.31%) |
Jun 08, 2016 | 23.53 | 24.55 | 23.31 | 24.23 | 781,849 | +0.82(+3.48%) |
Jun 07, 2016 | 21.30 | 23.47 | 20.92 | 23.42 | 952,686 | +1.29(+5.85%) |
Jun 06, 2016 | 22.02 | 22.16 | 21.78 | 22.12 | 565,474 | +0.19(+0.87%) |
Jun 03, 2016 | 22.23 | 22.23 | 21.79 | 21.93 | 536,331 | -0.34(-1.54%) |
Jun 02, 2016 | 22.32 | 22.43 | 22.11 | 22.28 | 459,817 | -0.11(-0.49%) |
Jun 01, 2016 | 21.97 | 22.55 | 21.69 | 22.39 | 487,077 | +0.37(+1.69%) |
May 31, 2016 | 22.31 | 22.42 | 21.93 | 22.01 | 820,370 | -0.27(-1.22%) |
May 27, 2016 | 21.26 | 22.29 | 22.29 | 22.29 | 743,718 | +1.09(+5.13%) |
May 26, 2016 | 21.26 | 21.29 | 20.63 | 21.20 | 502,514 | +0.07(+0.34%) |
May 25, 2016 | 21.28 | 21.28 | 20.76 | 21.13 | 568,720 | -0.06(-0.30%) |
May 24, 2016 | 20.88 | 21.32 | 20.78 | 21.19 | 341,994 | +0.50(+2.41%) |
May 23, 2016 | 20.62 | 20.92 | 20.52 | 20.69 | 132,061 | +0.03(+0.13%) |
May 20, 2016 | 20.29 | 20.75 | 20.01 | 20.67 | 237,613 | +0.40(+1.97%) |
May 19, 2016 | 20.80 | 20.98 | 19.94 | 20.27 | 246,150 | -0.70(-3.33%) |
May 18, 2016 | 20.99 | 21.24 | 20.43 | 20.96 | 490,684 | -0.08(-0.39%) |
May 17, 2016 | 21.05 | 21.25 | 20.67 | 21.05 | 414,606 | -0.14(-0.64%) |
May 16, 2016 | 21.42 | 21.68 | 20.86 | 21.18 | 284,011 | -0.11(-0.51%) |
May 13, 2016 | 21.28 | 22.07 | 21.19 | 21.29 | 585,232 | -0.13(-0.59%) |
May 12, 2016 | 21.63 | 21.82 | 21.13 | 21.42 | 337,577 | -0.18(-0.84%) |
May 11, 2016 | 21.56 | 21.75 | 21.37 | 21.60 | 348,609 | +0.00(+0.00%) |
May 10, 2016 | 21.03 | 21.65 | 20.84 | 21.60 | 212,018 | +0.77(+3.70%) |
May 09, 2016 | 20.88 | 21.13 | 20.75 | 20.83 | 224,172 | -0.08(-0.39%) |
May 06, 2016 | 21.10 | 21.35 | 20.82 | 20.91 | 215,129 | -0.27(-1.28%) |
May 05, 2016 | 21.07 | 21.40 | 20.88 | 21.18 | 235,314 | +0.24(+1.12%) |
May 04, 2016 | 21.14 | 21.31 | 20.68 | 20.95 | 311,765 | -0.28(-1.32%) |
May 03, 2016 | 21.57 | 21.69 | 21.16 | 21.23 | 323,352 | -0.53(-2.46%) |