Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.56 | 26.63 | 26.47 | 26.61 | 21,762 | -0.03(-0.10%) |
Jul 28, 2016 | 26.58 | 26.66 | 26.50 | 26.63 | 28,702 | +0.01(+0.03%) |
Jul 27, 2016 | 26.81 | 26.81 | 26.56 | 26.62 | 23,616 | -0.10(-0.36%) |
Jul 26, 2016 | 26.52 | 26.72 | 26.52 | 26.72 | 27,164 | +0.21(+0.80%) |
Jul 25, 2016 | 26.64 | 26.64 | 26.44 | 26.51 | 146,506 | -0.14(-0.53%) |
Jul 22, 2016 | 26.48 | 26.66 | 26.23 | 26.65 | 35,395 | +0.00(+0.00%) |
Jul 21, 2016 | 26.81 | 26.84 | 26.57 | 26.65 | 35,362 | -0.19(-0.69%) |
Jul 20, 2016 | 26.76 | 26.91 | 26.74 | 26.84 | 22,318 | +0.10(+0.37%) |
Jul 19, 2016 | 26.72 | 26.81 | 26.59 | 26.74 | 26,421 | -0.03(-0.11%) |
Jul 18, 2016 | 26.81 | 26.82 | 26.68 | 26.76 | 70,619 | -0.03(-0.10%) |
Jul 15, 2016 | 26.81 | 26.92 | 26.71 | 26.79 | 28,123 | +0.02(+0.07%) |
Jul 14, 2016 | 26.77 | 26.88 | 26.72 | 26.77 | 195,638 | +0.19(+0.73%) |
Jul 13, 2016 | 26.61 | 26.62 | 26.48 | 26.58 | 103,682 | +0.04(+0.17%) |
Jul 12, 2016 | 26.47 | 26.58 | 26.40 | 26.54 | 186,346 | +0.20(+0.77%) |
Jul 11, 2016 | 26.26 | 26.40 | 26.26 | 26.33 | 40,885 | +0.19(+0.74%) |
Jul 08, 2016 | 25.82 | 26.20 | 25.82 | 26.14 | 61,713 | +0.50(+1.96%) |
Jul 07, 2016 | 25.60 | 25.79 | 25.54 | 25.63 | 239,936 | +0.04(+0.17%) |
Jul 06, 2016 | 25.44 | 25.60 | 25.28 | 25.59 | 37,040 | +0.15(+0.59%) |
Jul 05, 2016 | 25.61 | 25.61 | 25.31 | 25.44 | 20,590 | -0.25(-0.96%) |
Jul 01, 2016 | 25.58 | 25.69 | 25.69 | 25.69 | 112,037 | +0.09(+0.34%) |
Jun 30, 2016 | 25.17 | 25.60 | 25.17 | 25.60 | 32,693 | +0.51(+2.04%) |
Jun 29, 2016 | 24.93 | 25.17 | 24.89 | 25.09 | 162,930 | +0.46(+1.86%) |
Jun 28, 2016 | 24.60 | 24.79 | 24.46 | 24.63 | 131,653 | +0.36(+1.49%) |
Jun 27, 2016 | 24.73 | 24.73 | 24.14 | 24.27 | 127,670 | -0.67(-2.69%) |
Jun 24, 2016 | 25.03 | 25.32 | 24.74 | 24.94 | 85,528 | -1.02(-3.94%) |
Jun 23, 2016 | 25.87 | 25.96 | 25.84 | 25.96 | 16,636 | +0.31(+1.20%) |
Jun 22, 2016 | 25.77 | 25.83 | 25.64 | 25.65 | 75,579 | -0.07(-0.27%) |
Jun 21, 2016 | 25.77 | 25.78 | 25.68 | 25.72 | 40,464 | -0.06(-0.24%) |
Jun 20, 2016 | 25.75 | 25.98 | 25.75 | 25.78 | 31,542 | +0.29(+1.14%) |
Jun 17, 2016 | 25.49 | 25.58 | 25.43 | 25.49 | 21,590 | +0.04(+0.15%) |
Jun 16, 2016 | 25.30 | 25.51 | 25.13 | 25.45 | 18,974 | +0.05(+0.21%) |
Jun 15, 2016 | 25.50 | 25.60 | 25.40 | 25.40 | 12,089 | +0.01(+0.03%) |
Jun 14, 2016 | 25.35 | 25.42 | 25.24 | 25.39 | 24,937 | +0.03(+0.10%) |
Jun 13, 2016 | 25.54 | 25.66 | 25.37 | 25.37 | 119,173 | -0.26(-1.03%) |
Jun 10, 2016 | 25.78 | 25.78 | 25.56 | 25.63 | 19,439 | -0.31(-1.19%) |
Jun 09, 2016 | 25.89 | 25.96 | 25.77 | 25.94 | 19,840 | -0.04(-0.17%) |
Jun 08, 2016 | 25.90 | 26.00 | 25.90 | 25.98 | 94,521 | +0.17(+0.65%) |
Jun 07, 2016 | 25.75 | 25.89 | 25.75 | 25.81 | 33,167 | +0.11(+0.44%) |
Jun 06, 2016 | 25.51 | 25.73 | 25.51 | 25.70 | 15,612 | +0.24(+0.93%) |
Jun 03, 2016 | 25.44 | 25.48 | 25.27 | 25.46 | 29,681 | +0.01(+0.03%) |
Jun 02, 2016 | 25.40 | 25.47 | 25.33 | 25.45 | 29,755 | +0.06(+0.24%) |
Jun 01, 2016 | 25.27 | 25.44 | 25.21 | 25.39 | 31,606 | -0.02(-0.07%) |
May 31, 2016 | 25.41 | 25.47 | 25.33 | 25.41 | 25,448 | +0.04(+0.17%) |
May 27, 2016 | 25.30 | 25.37 | 25.37 | 25.37 | 26,754 | +0.07(+0.28%) |
May 26, 2016 | 25.39 | 25.42 | 25.28 | 25.30 | 27,986 | -0.03(-0.10%) |
May 25, 2016 | 25.27 | 25.39 | 25.27 | 25.32 | 178,212 | +0.18(+0.70%) |
May 24, 2016 | 25.08 | 25.20 | 25.08 | 25.15 | 20,208 | +0.33(+1.31%) |
May 23, 2016 | 24.92 | 24.93 | 24.82 | 24.82 | 18,992 | -0.06(-0.26%) |
May 20, 2016 | 24.86 | 24.99 | 24.85 | 24.89 | 25,008 | +0.15(+0.62%) |
May 19, 2016 | 24.75 | 24.84 | 24.55 | 24.73 | 26,271 | -0.17(-0.67%) |
May 18, 2016 | 24.96 | 25.15 | 24.84 | 24.90 | 15,198 | -0.07(-0.28%) |
May 17, 2016 | 25.07 | 25.25 | 24.90 | 24.97 | 25,395 | -0.17(-0.67%) |
May 16, 2016 | 24.91 | 25.21 | 24.91 | 25.14 | 21,565 | +0.26(+1.06%) |
May 13, 2016 | 25.14 | 25.15 | 24.81 | 24.87 | 48,507 | -0.29(-1.15%) |
May 12, 2016 | 25.30 | 25.30 | 25.05 | 25.16 | 31,501 | -0.05(-0.21%) |
May 11, 2016 | 25.41 | 25.45 | 25.22 | 25.22 | 65,003 | -0.20(-0.79%) |
May 10, 2016 | 25.04 | 25.43 | 25.04 | 25.42 | 33,554 | +0.43(+1.70%) |
May 09, 2016 | 25.02 | 25.06 | 24.95 | 24.99 | 140,598 | -0.08(-0.33%) |
May 06, 2016 | 24.83 | 25.12 | 24.83 | 25.08 | 22,374 | +0.18(+0.74%) |
May 05, 2016 | 25.04 | 25.08 | 24.89 | 24.89 | 22,966 | -0.05(-0.21%) |
May 04, 2016 | 25.15 | 25.15 | 24.85 | 24.95 | 61,032 | -0.27(-1.08%) |
May 03, 2016 | 25.38 | 25.38 | 25.09 | 25.22 | 611,439 | -0.30(-1.17%) |