Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.39 | 27.62 | 26.97 | 27.46 | 103,281 | +0.61(+2.27%) |
Jul 28, 2016 | 27.04 | 27.18 | 26.45 | 26.85 | 130,321 | -0.04(-0.14%) |
Jul 27, 2016 | 25.99 | 27.04 | 25.62 | 26.89 | 112,948 | +1.04(+4.02%) |
Jul 26, 2016 | 25.34 | 26.00 | 25.27 | 25.85 | 117,218 | +0.83(+3.31%) |
Jul 25, 2016 | 25.57 | 25.64 | 24.75 | 25.02 | 302,149 | -1.02(-3.92%) |
Jul 22, 2016 | 25.61 | 26.16 | 25.61 | 26.04 | 257,266 | +0.02(+0.07%) |
Jul 21, 2016 | 25.39 | 26.21 | 25.34 | 26.02 | 400,337 | +0.77(+3.06%) |
Jul 20, 2016 | 26.16 | 26.25 | 25.13 | 25.25 | 213,193 | -1.67(-6.20%) |
Jul 19, 2016 | 27.15 | 27.16 | 26.86 | 26.91 | 65,004 | -0.24(-0.88%) |
Jul 18, 2016 | 27.20 | 27.20 | 26.78 | 27.15 | 189,306 | +0.14(+0.53%) |
Jul 15, 2016 | 26.68 | 27.27 | 26.68 | 27.01 | 99,312 | -0.25(-0.91%) |
Jul 14, 2016 | 26.90 | 27.31 | 26.51 | 27.26 | 210,725 | -0.15(-0.56%) |
Jul 13, 2016 | 26.93 | 27.60 | 26.86 | 27.41 | 891,619 | +0.81(+3.05%) |
Jul 12, 2016 | 27.46 | 27.53 | 26.57 | 26.60 | 129,375 | -1.01(-3.66%) |
Jul 11, 2016 | 26.99 | 27.66 | 26.99 | 27.61 | 94,470 | +0.26(+0.94%) |
Jul 08, 2016 | 26.69 | 27.39 | 26.53 | 27.35 | 124,783 | +0.82(+3.09%) |
Jul 07, 2016 | 27.21 | 27.21 | 26.33 | 26.53 | 178,170 | -0.84(-3.05%) |
Jul 06, 2016 | 27.18 | 27.49 | 26.97 | 27.37 | 221,722 | +0.86(+3.23%) |
Jul 05, 2016 | 26.59 | 26.63 | 25.77 | 26.51 | 234,240 | +0.52(+2.01%) |
Jul 01, 2016 | 25.73 | 25.99 | 25.99 | 25.99 | 128,639 | +1.25(+5.05%) |
Jun 30, 2016 | 24.65 | 24.77 | 24.35 | 24.74 | 87,562 | +0.40(+1.64%) |
Jun 29, 2016 | 24.16 | 24.59 | 24.11 | 24.34 | 94,511 | +0.62(+2.61%) |
Jun 28, 2016 | 23.72 | 24.08 | 23.60 | 23.72 | 94,385 | -0.29(-1.19%) |
Jun 27, 2016 | 24.17 | 24.50 | 23.44 | 24.01 | 145,428 | +0.31(+1.33%) |
Jun 24, 2016 | 24.43 | 24.44 | 23.35 | 23.69 | 311,960 | +1.20(+5.34%) |
Jun 23, 2016 | 22.62 | 22.79 | 22.36 | 22.49 | 270,734 | -0.19(-0.84%) |
Jun 22, 2016 | 22.47 | 22.72 | 22.04 | 22.68 | 84,507 | +0.40(+1.80%) |
Jun 21, 2016 | 22.41 | 22.51 | 22.18 | 22.28 | 68,608 | -0.48(-2.09%) |
Jun 20, 2016 | 22.13 | 22.87 | 22.04 | 22.76 | 286,031 | +0.03(+0.11%) |
Jun 17, 2016 | 23.14 | 23.14 | 22.36 | 22.73 | 101,822 | +0.11(+0.48%) |
Jun 16, 2016 | 24.11 | 24.11 | 22.45 | 22.63 | 207,693 | -0.62(-2.67%) |
Jun 15, 2016 | 22.57 | 23.47 | 22.38 | 23.24 | 122,098 | +0.85(+3.79%) |
Jun 14, 2016 | 23.02 | 23.02 | 22.11 | 22.40 | 81,774 | -0.40(-1.76%) |
Jun 13, 2016 | 23.48 | 23.48 | 22.51 | 22.80 | 156,701 | +0.03(+0.13%) |
Jun 10, 2016 | 23.48 | 23.68 | 22.63 | 22.77 | 104,205 | -0.47(-2.01%) |
Jun 09, 2016 | 22.84 | 23.27 | 22.71 | 23.24 | 319,375 | +0.37(+1.63%) |
Jun 08, 2016 | 22.93 | 23.28 | 22.76 | 22.86 | 403,936 | +0.79(+3.58%) |
Jun 07, 2016 | 22.11 | 22.33 | 21.92 | 22.07 | 176,505 | -0.22(-0.98%) |
Jun 06, 2016 | 22.19 | 22.35 | 21.77 | 22.29 | 214,062 | +0.12(+0.56%) |
Jun 03, 2016 | 21.20 | 22.19 | 21.10 | 22.17 | 492,714 | +2.18(+10.92%) |
Jun 02, 2016 | 20.02 | 20.20 | 19.78 | 19.99 | 39,157 | +0.05(+0.24%) |
Jun 01, 2016 | 20.05 | 20.38 | 19.63 | 19.94 | 59,248 | +0.04(+0.19%) |
May 31, 2016 | 19.54 | 20.23 | 19.44 | 19.90 | 70,591 | +0.36(+1.85%) |
May 27, 2016 | 20.00 | 19.54 | 19.54 | 19.54 | 106,185 | -0.71(-3.48%) |
May 26, 2016 | 20.49 | 20.65 | 20.06 | 20.24 | 57,026 | +0.07(+0.33%) |
May 25, 2016 | 19.55 | 20.29 | 19.12 | 20.18 | 244,566 | -0.54(-2.62%) |
May 24, 2016 | 20.70 | 20.72 | 19.68 | 20.72 | 382,353 | -0.29(-1.36%) |
May 23, 2016 | 20.91 | 21.40 | 20.55 | 21.01 | 364,491 | -0.20(-0.94%) |
May 20, 2016 | 21.48 | 21.48 | 20.64 | 21.21 | 64,460 | +0.08(+0.36%) |
May 19, 2016 | 20.34 | 21.24 | 20.01 | 21.13 | 144,003 | +0.35(+1.70%) |
May 18, 2016 | 22.30 | 22.37 | 20.74 | 20.78 | 134,599 | -1.74(-7.74%) |
May 17, 2016 | 22.25 | 22.73 | 21.92 | 22.52 | 50,409 | +0.26(+1.16%) |
May 16, 2016 | 22.23 | 22.67 | 22.13 | 22.26 | 81,967 | +0.44(+2.01%) |
May 13, 2016 | 21.77 | 22.10 | 21.53 | 21.82 | 76,130 | +0.19(+0.88%) |
May 12, 2016 | 22.20 | 22.35 | 21.51 | 21.63 | 58,291 | -0.48(-2.16%) |
May 11, 2016 | 21.94 | 22.33 | 21.31 | 22.11 | 218,517 | +0.52(+2.43%) |
May 10, 2016 | 20.93 | 21.69 | 20.62 | 21.59 | 101,627 | +0.71(+3.42%) |
May 09, 2016 | 21.34 | 21.34 | 20.82 | 20.87 | 121,763 | -1.28(-5.77%) |
May 06, 2016 | 21.85 | 22.42 | 21.63 | 22.15 | 131,165 | +0.80(+3.75%) |
May 05, 2016 | 21.13 | 21.46 | 20.97 | 21.35 | 334,579 | +0.72(+3.51%) |
May 04, 2016 | 21.34 | 21.72 | 20.49 | 20.62 | 124,626 | -1.06(-4.88%) |
May 03, 2016 | 22.36 | 22.37 | 21.49 | 21.68 | 254,127 | -0.63(-2.82%) |