Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.41 | 25.00 | 24.00 | 24.80 | 98,065 | +0.26(+1.06%) |
Jul 28, 2016 | 24.99 | 24.99 | 24.00 | 24.54 | 149,911 | -0.40(-1.60%) |
Jul 27, 2016 | 24.97 | 25.33 | 24.53 | 24.94 | 115,348 | +0.09(+0.36%) |
Jul 26, 2016 | 24.97 | 25.93 | 24.72 | 24.85 | 318,243 | -0.13(-0.52%) |
Jul 25, 2016 | 24.97 | 25.40 | 24.68 | 24.98 | 172,951 | +0.09(+0.36%) |
Jul 22, 2016 | 24.65 | 25.12 | 24.48 | 24.89 | 87,161 | +0.26(+1.06%) |
Jul 21, 2016 | 24.79 | 25.40 | 24.38 | 24.63 | 143,171 | -0.28(-1.12%) |
Jul 20, 2016 | 25.00 | 25.28 | 24.00 | 24.91 | 324,821 | +0.03(+0.12%) |
Jul 19, 2016 | 24.83 | 25.98 | 24.10 | 24.88 | 201,717 | -0.12(-0.48%) |
Jul 18, 2016 | 24.28 | 25.07 | 24.01 | 25.00 | 171,079 | +0.77(+3.18%) |
Jul 15, 2016 | 24.64 | 24.64 | 23.99 | 24.23 | 118,256 | -0.21(-0.86%) |
Jul 14, 2016 | 24.63 | 24.85 | 24.26 | 24.44 | 91,871 | +0.18(+0.74%) |
Jul 13, 2016 | 24.87 | 24.87 | 24.12 | 24.26 | 85,307 | -0.42(-1.70%) |
Jul 12, 2016 | 25.08 | 25.40 | 24.67 | 24.68 | 327,141 | -0.30(-1.20%) |
Jul 11, 2016 | 24.67 | 25.01 | 24.19 | 24.98 | 168,131 | +0.57(+2.34%) |
Jul 08, 2016 | 24.39 | 25.39 | 24.28 | 24.41 | 158,281 | +0.13(+0.54%) |
Jul 07, 2016 | 24.39 | 24.58 | 23.78 | 24.28 | 140,213 | +0.83(+3.54%) |
Jul 05, 2016 | 23.68 | 23.68 | 22.75 | 23.45 | 157,836 | -0.40(-1.68%) |
Jul 01, 2016 | 24.47 | 23.85 | 23.85 | 23.85 | 235,800 | -0.61(-2.49%) |
Jun 30, 2016 | 24.25 | 24.64 | 24.00 | 24.46 | 202,513 | +0.40(+1.66%) |
Jun 29, 2016 | 23.58 | 24.19 | 23.30 | 24.06 | 137,794 | +0.71(+3.04%) |
Jun 28, 2016 | 23.16 | 23.87 | 23.03 | 23.35 | 158,198 | +0.42(+1.83%) |
Jun 27, 2016 | 23.17 | 23.42 | 22.45 | 22.93 | 235,597 | -0.37(-1.59%) |
Jun 24, 2016 | 23.40 | 23.93 | 22.72 | 23.30 | 673,554 | -0.70(-2.92%) |
Jun 23, 2016 | 24.80 | 24.88 | 23.71 | 24.00 | 448,950 | -0.50(-2.04%) |
Jun 22, 2016 | 24.86 | 24.91 | 24.11 | 24.50 | 132,386 | -0.25(-1.01%) |
Jun 21, 2016 | 25.92 | 25.98 | 24.60 | 24.75 | 302,796 | -0.90(-3.51%) |
Jun 20, 2016 | 25.01 | 26.32 | 25.00 | 25.65 | 455,343 | +1.13(+4.61%) |
Jun 17, 2016 | 24.33 | 24.82 | 24.05 | 24.52 | 243,594 | +0.32(+1.32%) |
Jun 16, 2016 | 23.58 | 24.31 | 23.34 | 24.20 | 302,433 | +0.58(+2.46%) |
Jun 15, 2016 | 23.81 | 24.25 | 23.38 | 23.62 | 150,463 | -0.23(-0.96%) |
Jun 14, 2016 | 24.10 | 24.73 | 23.13 | 23.85 | 226,535 | -0.23(-0.96%) |
Jun 13, 2016 | 24.09 | 24.40 | 24.00 | 24.08 | 206,313 | -0.15(-0.62%) |
Jun 10, 2016 | 24.30 | 24.57 | 23.98 | 24.23 | 371,200 | -0.46(-1.86%) |
Jun 09, 2016 | 25.00 | 25.35 | 24.46 | 24.69 | 321,028 | -0.35(-1.40%) |
Jun 08, 2016 | 24.33 | 25.51 | 24.00 | 25.04 | 664,380 | -0.60(-2.34%) |
Jun 07, 2016 | 26.42 | 26.64 | 25.52 | 25.64 | 327,756 | -0.51(-1.95%) |
Jun 06, 2016 | 26.13 | 26.43 | 25.58 | 26.15 | 259,931 | +0.08(+0.31%) |
Jun 03, 2016 | 26.69 | 27.14 | 25.73 | 26.07 | 189,212 | -0.43(-1.62%) |
Jun 02, 2016 | 26.60 | 26.95 | 26.26 | 26.50 | 207,741 | -0.06(-0.23%) |
Jun 01, 2016 | 26.27 | 27.18 | 26.25 | 26.56 | 222,691 | +0.06(+0.23%) |
May 31, 2016 | 26.79 | 27.00 | 25.63 | 26.50 | 230,362 | +0.01(+0.04%) |
May 27, 2016 | 25.49 | 26.49 | 26.49 | 26.49 | 323,500 | +1.61(+6.47%) |
May 26, 2016 | 25.12 | 25.34 | 24.39 | 24.88 | 109,874 | -0.24(-0.96%) |
May 25, 2016 | 24.55 | 25.17 | 24.03 | 25.12 | 201,304 | +0.70(+2.87%) |
May 24, 2016 | 23.99 | 24.51 | 23.41 | 24.42 | 123,985 | +0.67(+2.82%) |
May 23, 2016 | 23.19 | 24.00 | 23.13 | 23.75 | 112,426 | +0.72(+3.13%) |
May 20, 2016 | 22.50 | 23.15 | 22.39 | 23.03 | 66,616 | +0.68(+3.04%) |
May 19, 2016 | 22.00 | 22.49 | 22.00 | 22.35 | 36,394 | +0.29(+1.31%) |
May 18, 2016 | 22.08 | 22.40 | 21.81 | 22.06 | 73,976 | -0.18(-0.81%) |
May 17, 2016 | 22.83 | 23.05 | 22.23 | 22.24 | 281,082 | -0.71(-3.09%) |
May 16, 2016 | 22.62 | 23.33 | 22.57 | 22.95 | 356,753 | +0.33(+1.46%) |
May 13, 2016 | 22.43 | 23.10 | 22.24 | 22.62 | 79,256 | +0.18(+0.80%) |
May 12, 2016 | 22.25 | 22.50 | 21.88 | 22.44 | 158,274 | +0.27(+1.22%) |
May 11, 2016 | 22.59 | 22.59 | 21.95 | 22.17 | 124,480 | -0.56(-2.46%) |
May 10, 2016 | 23.11 | 23.26 | 22.17 | 22.73 | 106,584 | -0.28(-1.22%) |
May 09, 2016 | 22.32 | 23.42 | 22.32 | 23.01 | 106,461 | +0.74(+3.32%) |
May 06, 2016 | 21.90 | 23.23 | 21.41 | 22.27 | 96,601 | +0.27(+1.23%) |
May 05, 2016 | 22.50 | 22.73 | 21.94 | 22.00 | 96,273 | -0.33(-1.48%) |
May 04, 2016 | 22.00 | 22.54 | 21.13 | 22.33 | 174,820 | +0.25(+1.13%) |
May 03, 2016 | 23.74 | 23.74 | 21.75 | 22.08 | 202,820 | -1.67(-7.03%) |