Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.07 | 26.15 | 25.73 | 26.00 | 147,534 | -0.21(-0.80%) |
Jul 28, 2016 | 26.36 | 26.68 | 26.05 | 26.21 | 90,231 | -0.08(-0.30%) |
Jul 27, 2016 | 26.15 | 26.57 | 25.94 | 26.28 | 182,453 | +0.16(+0.60%) |
Jul 26, 2016 | 26.07 | 26.42 | 25.79 | 26.13 | 220,099 | -0.10(-0.40%) |
Jul 25, 2016 | 26.36 | 26.68 | 26.23 | 26.23 | 117,297 | -0.34(-1.28%) |
Jul 22, 2016 | 26.39 | 26.91 | 26.21 | 26.57 | 86,861 | +0.26(+1.00%) |
Jul 21, 2016 | 26.31 | 26.81 | 26.21 | 26.31 | 106,067 | -0.24(-0.89%) |
Jul 20, 2016 | 26.26 | 26.62 | 26.26 | 26.55 | 79,436 | +0.31(+1.20%) |
Jul 19, 2016 | 26.10 | 26.44 | 25.92 | 26.23 | 147,623 | +0.00(+0.00%) |
Jul 18, 2016 | 25.63 | 26.36 | 25.37 | 26.23 | 214,789 | +0.65(+2.56%) |
Jul 15, 2016 | 26.18 | 26.44 | 25.34 | 25.58 | 208,580 | -0.81(-3.08%) |
Jul 14, 2016 | 27.10 | 27.20 | 26.18 | 26.39 | 280,795 | -0.47(-1.75%) |
Jul 13, 2016 | 26.89 | 27.51 | 26.26 | 26.86 | 516,677 | +0.39(+1.48%) |
Jul 12, 2016 | 25.26 | 26.92 | 25.26 | 26.47 | 549,163 | +1.20(+4.77%) |
Jul 11, 2016 | 25.21 | 25.53 | 24.79 | 25.26 | 202,395 | +0.50(+2.01%) |
Jul 08, 2016 | 24.29 | 25.08 | 24.16 | 24.77 | 172,478 | +0.60(+2.49%) |
Jul 07, 2016 | 23.67 | 24.74 | 23.51 | 24.16 | 255,694 | +0.42(+1.76%) |
Jul 06, 2016 | 23.35 | 23.85 | 23.14 | 23.75 | 131,023 | +0.18(+0.78%) |
Jul 05, 2016 | 24.82 | 24.82 | 23.38 | 23.56 | 322,355 | -1.28(-5.16%) |
Jul 01, 2016 | 24.82 | 24.84 | 24.84 | 24.84 | 147,939 | -0.03(-0.11%) |
Jun 30, 2016 | 24.90 | 25.03 | 24.50 | 24.87 | 452,911 | +0.00(+0.00%) |
Jun 29, 2016 | 24.06 | 25.03 | 23.82 | 24.87 | 193,945 | +1.07(+4.51%) |
Jun 28, 2016 | 23.51 | 24.07 | 23.01 | 23.80 | 265,058 | +0.58(+2.48%) |
Jun 27, 2016 | 24.45 | 24.45 | 22.96 | 23.22 | 517,538 | -1.23(-5.03%) |
Jun 24, 2016 | 24.22 | 24.87 | 24.09 | 24.45 | 295,857 | -0.81(-3.21%) |
Jun 23, 2016 | 25.60 | 25.79 | 24.90 | 25.26 | 151,253 | +0.03(+0.10%) |
Jun 22, 2016 | 26.15 | 26.39 | 25.24 | 25.24 | 199,969 | -0.76(-2.92%) |
Jun 21, 2016 | 26.68 | 26.68 | 25.16 | 26.00 | 297,782 | -0.37(-1.39%) |
Jun 20, 2016 | 26.70 | 27.07 | 25.79 | 26.36 | 256,000 | +0.03(+0.10%) |
Jun 17, 2016 | 25.97 | 26.34 | 25.53 | 26.34 | 261,417 | +0.13(+0.50%) |
Jun 16, 2016 | 26.57 | 26.73 | 25.93 | 26.21 | 203,287 | -0.52(-1.96%) |
Jun 15, 2016 | 26.81 | 27.07 | 26.42 | 26.73 | 242,711 | +0.05(+0.20%) |
Jun 14, 2016 | 26.57 | 27.36 | 26.47 | 26.68 | 229,105 | -0.03(-0.10%) |
Jun 13, 2016 | 27.51 | 27.83 | 26.42 | 26.70 | 246,784 | -0.92(-3.32%) |
Jun 10, 2016 | 28.54 | 28.61 | 27.51 | 27.62 | 243,802 | -0.92(-3.21%) |
Jun 09, 2016 | 29.30 | 29.87 | 28.33 | 28.54 | 272,494 | -0.79(-2.68%) |
Jun 08, 2016 | 29.82 | 29.98 | 28.54 | 29.32 | 260,504 | -0.34(-1.15%) |
Jun 07, 2016 | 29.11 | 29.84 | 29.11 | 29.66 | 274,268 | +0.65(+2.26%) |
Jun 06, 2016 | 28.85 | 29.37 | 28.72 | 29.01 | 196,241 | +0.16(+0.54%) |
Jun 03, 2016 | 28.38 | 29.19 | 28.38 | 28.85 | 214,257 | +0.47(+1.66%) |
Jun 02, 2016 | 28.20 | 28.88 | 28.04 | 28.38 | 236,053 | +0.55(+1.98%) |
Jun 01, 2016 | 28.14 | 29.03 | 27.62 | 27.83 | 437,722 | -0.37(-1.30%) |
May 31, 2016 | 27.83 | 28.46 | 27.49 | 28.20 | 450,760 | +0.94(+3.46%) |
May 27, 2016 | 28.67 | 27.25 | 27.25 | 27.25 | 438,202 | -1.60(-5.54%) |
May 26, 2016 | 28.80 | 29.64 | 28.72 | 28.85 | 409,896 | -0.13(-0.45%) |
May 25, 2016 | 28.38 | 29.48 | 28.14 | 28.98 | 702,591 | +0.45(+1.56%) |
May 24, 2016 | 25.68 | 28.69 | 25.66 | 28.54 | 923,872 | +2.80(+10.88%) |
May 23, 2016 | 26.76 | 27.04 | 25.21 | 25.73 | 906,831 | -0.97(-3.63%) |
May 20, 2016 | 28.88 | 28.88 | 24.87 | 26.70 | 1,569,553 | -3.22(-10.76%) |
May 19, 2016 | 31.76 | 32.72 | 28.80 | 29.92 | 1,794,969 | -6.73(-18.36%) |
May 18, 2016 | 38.59 | 38.96 | 36.49 | 36.65 | 363,970 | -1.05(-2.78%) |
May 17, 2016 | 38.14 | 39.43 | 37.62 | 37.70 | 118,897 | -0.81(-2.11%) |
May 16, 2016 | 37.91 | 38.98 | 37.51 | 38.51 | 184,523 | +1.20(+3.23%) |
May 13, 2016 | 37.88 | 38.56 | 37.23 | 37.31 | 147,349 | -0.47(-1.25%) |
May 12, 2016 | 39.27 | 39.64 | 37.75 | 37.78 | 276,207 | -0.39(-1.03%) |
May 11, 2016 | 39.09 | 40.74 | 38.07 | 38.17 | 705,344 | -0.92(-2.34%) |
May 10, 2016 | 37.54 | 41.34 | 37.54 | 39.09 | 334,087 | +1.54(+4.11%) |
May 09, 2016 | 38.33 | 38.38 | 37.20 | 37.54 | 245,703 | -1.36(-3.50%) |
May 06, 2016 | 39.48 | 39.79 | 38.30 | 38.90 | 156,991 | -0.68(-1.72%) |
May 05, 2016 | 38.67 | 39.99 | 38.54 | 39.58 | 289,444 | +1.15(+3.00%) |
May 04, 2016 | 37.78 | 39.01 | 37.65 | 38.43 | 188,788 | +0.63(+1.66%) |
May 03, 2016 | 37.91 | 38.22 | 37.65 | 37.80 | 215,339 | -0.34(-0.89%) |