Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.08 | 23.49 | 23.02 | 23.42 | 323,530 | +0.27(+1.17%) |
Jul 28, 2016 | 23.75 | 23.83 | 23.14 | 23.15 | 242,727 | -0.61(-2.57%) |
Jul 27, 2016 | 23.81 | 23.86 | 23.57 | 23.76 | 115,954 | +0.16(+0.66%) |
Jul 26, 2016 | 23.49 | 23.82 | 23.47 | 23.61 | 106,819 | +0.14(+0.58%) |
Jul 25, 2016 | 23.52 | 23.66 | 23.27 | 23.47 | 252,686 | -0.06(-0.25%) |
Jul 22, 2016 | 23.44 | 23.57 | 23.14 | 23.53 | 142,826 | +0.02(+0.08%) |
Jul 21, 2016 | 23.30 | 23.77 | 23.20 | 23.51 | 212,300 | +0.13(+0.54%) |
Jul 20, 2016 | 23.41 | 23.63 | 23.17 | 23.38 | 145,437 | -0.01(-0.06%) |
Jul 19, 2016 | 23.36 | 23.65 | 23.36 | 23.40 | 289,729 | -0.05(-0.21%) |
Jul 18, 2016 | 22.46 | 23.50 | 22.38 | 23.45 | 440,712 | +0.90(+3.99%) |
Jul 15, 2016 | 22.43 | 22.64 | 22.10 | 22.55 | 343,107 | +0.33(+1.48%) |
Jul 14, 2016 | 22.01 | 22.33 | 21.35 | 22.22 | 779,300 | +0.25(+1.14%) |
Jul 13, 2016 | 21.25 | 22.97 | 21.25 | 21.97 | 1,563,973 | -2.23(-9.23%) |
Jul 12, 2016 | 23.39 | 24.43 | 23.39 | 24.20 | 439,997 | +1.01(+4.33%) |
Jul 11, 2016 | 22.84 | 23.24 | 22.84 | 23.20 | 167,563 | +0.66(+2.92%) |
Jul 08, 2016 | 22.20 | 22.68 | 21.96 | 22.54 | 214,606 | +0.58(+2.64%) |
Jul 07, 2016 | 22.21 | 22.37 | 21.75 | 21.96 | 82,400 | -0.14(-0.66%) |
Jul 06, 2016 | 21.81 | 22.15 | 21.62 | 22.10 | 118,611 | +0.24(+1.11%) |
Jul 05, 2016 | 22.42 | 22.44 | 21.68 | 21.86 | 76,679 | -0.65(-2.88%) |
Jul 01, 2016 | 22.50 | 22.51 | 22.51 | 22.51 | 81,326 | -0.05(-0.21%) |
Jun 30, 2016 | 21.57 | 22.58 | 21.52 | 22.56 | 274,140 | +0.98(+4.52%) |
Jun 29, 2016 | 21.57 | 21.71 | 21.44 | 21.58 | 153,221 | +0.26(+1.22%) |
Jun 28, 2016 | 21.85 | 21.85 | 21.05 | 21.32 | 210,719 | -0.21(-0.99%) |
Jun 27, 2016 | 22.10 | 22.10 | 21.20 | 21.53 | 256,756 | -0.93(-4.13%) |
Jun 24, 2016 | 21.89 | 22.55 | 21.63 | 22.46 | 423,470 | -0.25(-1.11%) |
Jun 23, 2016 | 22.45 | 22.97 | 22.45 | 22.71 | 314,304 | +0.58(+2.62%) |
Jun 22, 2016 | 22.47 | 22.54 | 22.12 | 22.13 | 92,744 | -0.24(-1.08%) |
Jun 21, 2016 | 22.59 | 22.59 | 22.28 | 22.37 | 91,653 | -0.09(-0.39%) |
Jun 20, 2016 | 22.59 | 22.93 | 22.44 | 22.46 | 135,696 | +0.04(+0.17%) |
Jun 17, 2016 | 21.72 | 22.49 | 21.72 | 22.42 | 295,667 | +0.66(+3.02%) |
Jun 16, 2016 | 22.09 | 22.09 | 21.52 | 21.77 | 146,039 | -0.49(-2.21%) |
Jun 15, 2016 | 22.42 | 22.60 | 22.25 | 22.26 | 206,687 | -0.09(-0.39%) |
Jun 14, 2016 | 22.54 | 22.62 | 22.08 | 22.34 | 109,066 | -0.23(-1.03%) |
Jun 13, 2016 | 23.32 | 23.32 | 22.51 | 22.58 | 126,211 | -0.80(-3.43%) |
Jun 10, 2016 | 23.26 | 23.46 | 22.97 | 23.38 | 109,097 | -0.08(-0.33%) |
Jun 09, 2016 | 23.51 | 23.55 | 23.33 | 23.46 | 153,761 | -0.14(-0.57%) |
Jun 08, 2016 | 23.75 | 23.85 | 23.50 | 23.59 | 139,934 | -0.16(-0.69%) |
Jun 07, 2016 | 23.98 | 24.06 | 23.74 | 23.76 | 81,413 | -0.22(-0.93%) |
Jun 06, 2016 | 23.44 | 24.04 | 23.40 | 23.98 | 126,675 | +0.50(+2.14%) |
Jun 03, 2016 | 23.74 | 23.84 | 23.32 | 23.48 | 185,072 | -0.30(-1.26%) |
Jun 02, 2016 | 23.51 | 23.79 | 23.48 | 23.78 | 118,667 | +0.20(+0.86%) |
Jun 01, 2016 | 23.49 | 23.76 | 23.20 | 23.57 | 231,561 | -0.02(-0.08%) |
May 31, 2016 | 23.70 | 23.83 | 23.50 | 23.59 | 109,739 | -0.12(-0.49%) |
May 27, 2016 | 23.59 | 23.71 | 23.71 | 23.71 | 107,917 | +0.06(+0.25%) |
May 26, 2016 | 23.42 | 23.75 | 23.20 | 23.65 | 123,971 | +0.22(+0.95%) |
May 25, 2016 | 23.42 | 23.54 | 23.29 | 23.43 | 88,438 | +0.14(+0.58%) |
May 24, 2016 | 22.65 | 23.39 | 22.65 | 23.29 | 162,177 | +0.79(+3.52%) |
May 23, 2016 | 22.89 | 22.93 | 22.24 | 22.50 | 199,044 | -0.38(-1.65%) |
May 20, 2016 | 22.27 | 22.89 | 22.15 | 22.88 | 126,786 | +0.64(+2.87%) |
May 19, 2016 | 22.43 | 22.64 | 21.83 | 22.24 | 109,546 | -0.39(-1.71%) |
May 18, 2016 | 22.46 | 22.94 | 22.23 | 22.63 | 95,572 | +0.08(+0.34%) |
May 17, 2016 | 23.46 | 23.58 | 22.44 | 22.55 | 156,733 | -0.98(-4.15%) |
May 16, 2016 | 22.70 | 23.65 | 22.66 | 23.52 | 159,907 | +0.94(+4.15%) |
May 13, 2016 | 22.82 | 23.11 | 22.57 | 22.59 | 103,220 | -0.39(-1.68%) |
May 12, 2016 | 23.13 | 23.22 | 22.71 | 22.97 | 95,120 | -0.17(-0.75%) |
May 11, 2016 | 23.74 | 23.83 | 23.12 | 23.15 | 85,211 | -0.58(-2.44%) |
May 10, 2016 | 23.20 | 23.79 | 23.20 | 23.73 | 75,077 | +0.72(+3.11%) |
May 09, 2016 | 22.92 | 23.34 | 22.83 | 23.01 | 106,271 | -0.04(-0.17%) |
May 06, 2016 | 22.73 | 23.09 | 22.69 | 23.05 | 111,609 | +0.27(+1.19%) |
May 05, 2016 | 22.88 | 23.05 | 22.66 | 22.78 | 91,744 | +0.06(+0.26%) |
May 04, 2016 | 22.79 | 23.03 | 22.52 | 22.72 | 150,347 | -0.31(-1.34%) |
May 03, 2016 | 23.11 | 23.28 | 22.67 | 23.03 | 148,675 | -0.22(-0.96%) |