Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.98 | 24.52 | 23.61 | 24.41 | 218,272 | +0.37(+1.54%) |
Jul 28, 2016 | 25.12 | 25.30 | 23.96 | 24.04 | 562,223 | -0.86(-3.45%) |
Jul 27, 2016 | 23.94 | 24.90 | 23.94 | 24.90 | 287,359 | +1.02(+4.27%) |
Jul 26, 2016 | 23.72 | 23.97 | 23.60 | 23.88 | 299,501 | +0.11(+0.46%) |
Jul 25, 2016 | 24.20 | 24.21 | 23.55 | 23.77 | 161,484 | -0.41(-1.70%) |
Jul 22, 2016 | 24.65 | 24.65 | 24.09 | 24.18 | 180,950 | -0.28(-1.14%) |
Jul 21, 2016 | 24.64 | 24.99 | 24.35 | 24.46 | 194,905 | -0.10(-0.41%) |
Jul 20, 2016 | 24.72 | 24.95 | 24.40 | 24.56 | 271,053 | -0.13(-0.53%) |
Jul 19, 2016 | 24.93 | 25.07 | 24.58 | 24.69 | 81,626 | -0.30(-1.20%) |
Jul 18, 2016 | 25.00 | 25.09 | 24.91 | 24.99 | 165,764 | +0.02(+0.08%) |
Jul 15, 2016 | 25.09 | 25.09 | 24.60 | 24.97 | 176,343 | -0.04(-0.16%) |
Jul 14, 2016 | 25.29 | 25.29 | 24.82 | 25.01 | 138,457 | +0.10(+0.40%) |
Jul 13, 2016 | 24.93 | 25.07 | 24.48 | 24.91 | 126,445 | +0.11(+0.44%) |
Jul 12, 2016 | 24.04 | 25.04 | 23.80 | 24.80 | 329,977 | +1.03(+4.33%) |
Jul 11, 2016 | 23.40 | 23.97 | 23.27 | 23.77 | 182,191 | +0.38(+1.62%) |
Jul 08, 2016 | 23.00 | 22.58 | 22.58 | 23.39 | 264,738 | +0.81(+3.59%) |
Jul 07, 2016 | 22.08 | 22.98 | 22.08 | 22.58 | 273,158 | +0.66(+3.01%) |
Jul 05, 2016 | 23.46 | 23.60 | 21.64 | 21.92 | 404,129 | -1.52(-6.48%) |
Jul 01, 2016 | 23.44 | 23.44 | 23.44 | 23.44 | 206,200 | -0.09(-0.38%) |
Jun 30, 2016 | 22.76 | 23.55 | 22.27 | 23.53 | 197,430 | +0.75(+3.29%) |
Jun 29, 2016 | 22.53 | 22.96 | 22.31 | 22.78 | 249,021 | +0.38(+1.70%) |
Jun 28, 2016 | 21.96 | 22.56 | 21.71 | 22.40 | 309,541 | +0.82(+3.80%) |
Jun 27, 2016 | 22.94 | 22.94 | 21.45 | 21.58 | 791,133 | -1.67(-7.18%) |
Jun 24, 2016 | 23.42 | 23.95 | 22.35 | 23.25 | 395,534 | -1.22(-4.99%) |
Jun 23, 2016 | 24.14 | 24.61 | 24.09 | 24.47 | 125,939 | +0.65(+2.73%) |
Jun 22, 2016 | 24.12 | 24.48 | 23.70 | 23.82 | 138,165 | -0.34(-1.41%) |
Jun 21, 2016 | 24.31 | 24.46 | 23.53 | 24.16 | 183,005 | -0.11(-0.45%) |
Jun 20, 2016 | 24.76 | 25.00 | 24.15 | 24.27 | 144,014 | -0.13(-0.53%) |
Jun 17, 2016 | 23.63 | 24.71 | 23.63 | 24.40 | 331,046 | +0.85(+3.61%) |
Jun 16, 2016 | 23.39 | 23.70 | 22.82 | 23.55 | 286,046 | +0.05(+0.21%) |
Jun 15, 2016 | 22.89 | 23.96 | 22.82 | 23.50 | 229,131 | +0.74(+3.25%) |
Jun 14, 2016 | 23.09 | 23.55 | 22.59 | 22.76 | 343,226 | -0.38(-1.64%) |
Jun 13, 2016 | 22.88 | 23.50 | 22.75 | 23.14 | 209,367 | +0.13(+0.56%) |
Jun 10, 2016 | 23.47 | 23.50 | 22.86 | 23.01 | 580,356 | -0.89(-3.72%) |
Jun 09, 2016 | 24.81 | 25.02 | 23.84 | 23.90 | 416,860 | -1.27(-5.05%) |
Jun 08, 2016 | 26.02 | 26.14 | 25.06 | 25.17 | 369,911 | -0.70(-2.71%) |
Jun 07, 2016 | 27.00 | 27.47 | 25.85 | 25.87 | 260,055 | -1.33(-4.89%) |
Jun 06, 2016 | 26.33 | 27.40 | 26.30 | 27.20 | 177,053 | +0.92(+3.50%) |
Jun 03, 2016 | 26.68 | 26.68 | 25.85 | 26.28 | 140,327 | -0.70(-2.59%) |
Jun 02, 2016 | 26.13 | 26.99 | 26.13 | 26.98 | 149,173 | +0.65(+2.47%) |
Jun 01, 2016 | 26.92 | 26.92 | 25.92 | 26.33 | 218,949 | -0.56(-2.08%) |
May 31, 2016 | 26.71 | 27.10 | 26.45 | 26.89 | 211,334 | +0.23(+0.86%) |
May 27, 2016 | 26.20 | 26.66 | 26.66 | 26.66 | 238,400 | +0.53(+2.03%) |
May 26, 2016 | 28.23 | 28.23 | 26.05 | 26.13 | 208,701 | -2.08(-7.37%) |
May 25, 2016 | 27.01 | 28.24 | 26.71 | 28.21 | 347,530 | +1.33(+4.95%) |
May 24, 2016 | 26.36 | 27.00 | 26.16 | 26.88 | 243,245 | +0.67(+2.56%) |
May 23, 2016 | 26.19 | 26.63 | 25.96 | 26.21 | 151,768 | -0.35(-1.32%) |
May 20, 2016 | 25.50 | 26.69 | 25.23 | 26.56 | 151,710 | +1.21(+4.77%) |
May 19, 2016 | 26.21 | 26.56 | 25.18 | 25.35 | 198,334 | -1.02(-3.87%) |
May 18, 2016 | 25.54 | 26.37 | 25.54 | 26.37 | 176,505 | +0.61(+2.37%) |
May 17, 2016 | 26.36 | 26.75 | 25.67 | 25.76 | 152,978 | -0.55(-2.09%) |
May 16, 2016 | 25.88 | 26.54 | 25.03 | 26.31 | 239,814 | +0.29(+1.11%) |
May 13, 2016 | 25.81 | 26.64 | 25.81 | 26.02 | 127,496 | +0.08(+0.31%) |
May 12, 2016 | 26.98 | 27.63 | 25.84 | 25.94 | 484,751 | -0.96(-3.57%) |
May 11, 2016 | 25.11 | 27.26 | 25.10 | 26.90 | 677,964 | +2.79(+11.57%) |
May 10, 2016 | 25.38 | 25.58 | 23.98 | 24.11 | 720,317 | -2.05(-7.84%) |
May 09, 2016 | 26.92 | 27.14 | 25.74 | 26.16 | 185,928 | -0.90(-3.33%) |
May 06, 2016 | 26.43 | 27.14 | 26.39 | 27.06 | 181,453 | +0.52(+1.96%) |
May 05, 2016 | 26.95 | 27.62 | 26.41 | 26.54 | 137,897 | -0.13(-0.49%) |
May 04, 2016 | 26.81 | 27.96 | 26.50 | 26.67 | 164,824 | -0.40(-1.48%) |
May 03, 2016 | 27.06 | 28.08 | 26.36 | 27.07 | 236,274 | -0.38(-1.38%) |