Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.02 | 29.45 | 28.95 | 29.14 | 112,386 | +0.13(+0.45%) |
Jul 28, 2016 | 29.54 | 29.89 | 28.98 | 29.01 | 42,163 | -0.53(-1.79%) |
Jul 27, 2016 | 29.07 | 29.69 | 29.07 | 29.54 | 39,322 | +0.42(+1.44%) |
Jul 26, 2016 | 29.05 | 29.43 | 28.96 | 29.12 | 50,363 | +0.02(+0.07%) |
Jul 25, 2016 | 29.17 | 29.38 | 28.95 | 29.10 | 40,137 | -0.22(-0.75%) |
Jul 22, 2016 | 29.28 | 29.60 | 28.98 | 29.32 | 29,358 | +0.03(+0.10%) |
Jul 21, 2016 | 29.85 | 29.91 | 29.22 | 29.29 | 72,051 | -0.48(-1.61%) |
Jul 20, 2016 | 29.94 | 29.94 | 29.15 | 29.77 | 49,236 | +0.08(+0.27%) |
Jul 19, 2016 | 30.04 | 30.13 | 29.64 | 29.69 | 56,841 | -0.33(-1.10%) |
Jul 18, 2016 | 29.74 | 30.26 | 29.72 | 30.02 | 83,695 | +0.28(+0.94%) |
Jul 15, 2016 | 29.73 | 29.82 | 29.38 | 29.74 | 49,473 | +0.23(+0.78%) |
Jul 14, 2016 | 29.39 | 29.57 | 29.20 | 29.51 | 37,955 | +0.39(+1.34%) |
Jul 13, 2016 | 28.31 | 29.29 | 27.98 | 29.12 | 113,244 | +0.86(+3.04%) |
Jul 12, 2016 | 28.14 | 28.41 | 27.95 | 28.26 | 67,187 | +0.26(+0.93%) |
Jul 11, 2016 | 27.53 | 28.33 | 27.53 | 28.00 | 65,155 | +0.69(+2.53%) |
Jul 08, 2016 | 26.84 | 27.62 | 26.46 | 27.31 | 77,590 | +0.85(+3.21%) |
Jul 07, 2016 | 26.50 | 26.71 | 26.23 | 26.46 | 45,498 | -0.12(-0.45%) |
Jul 05, 2016 | 27.18 | 27.18 | 26.15 | 26.58 | 76,114 | -0.88(-3.20%) |
Jul 01, 2016 | 27.19 | 27.46 | 27.46 | 27.46 | 83,800 | +0.17(+0.62%) |
Jun 30, 2016 | 26.45 | 27.35 | 26.36 | 27.29 | 80,641 | +0.95(+3.61%) |
Jun 29, 2016 | 26.13 | 26.64 | 25.93 | 26.34 | 64,779 | +0.48(+1.86%) |
Jun 28, 2016 | 25.94 | 26.15 | 25.59 | 25.86 | 101,727 | +0.30(+1.17%) |
Jun 27, 2016 | 25.50 | 25.77 | 25.23 | 25.56 | 93,237 | -0.52(-1.99%) |
Jun 24, 2016 | 25.67 | 26.08 | 25.10 | 26.08 | 252,626 | -0.79(-2.94%) |
Jun 23, 2016 | 27.12 | 27.18 | 26.77 | 26.87 | 73,188 | +0.13(+0.49%) |
Jun 22, 2016 | 26.75 | 27.00 | 26.55 | 26.74 | 50,332 | +0.00(+0.00%) |
Jun 21, 2016 | 27.02 | 27.02 | 26.44 | 26.74 | 63,083 | -0.19(-0.71%) |
Jun 20, 2016 | 26.93 | 27.35 | 26.90 | 26.93 | 31,170 | +0.22(+0.82%) |
Jun 17, 2016 | 26.81 | 27.23 | 26.50 | 26.71 | 140,173 | -0.11(-0.41%) |
Jun 16, 2016 | 26.21 | 26.83 | 26.01 | 26.82 | 63,347 | +0.32(+1.21%) |
Jun 15, 2016 | 26.74 | 27.04 | 26.44 | 26.50 | 36,368 | +0.09(+0.34%) |
Jun 14, 2016 | 26.70 | 27.16 | 26.31 | 26.41 | 94,503 | -0.45(-1.68%) |
Jun 13, 2016 | 26.91 | 27.22 | 26.37 | 26.86 | 66,764 | -0.22(-0.81%) |
Jun 10, 2016 | 26.96 | 27.30 | 26.71 | 27.08 | 68,030 | -0.24(-0.88%) |
Jun 09, 2016 | 27.74 | 27.74 | 27.09 | 27.32 | 50,719 | -0.52(-1.87%) |
Jun 08, 2016 | 27.68 | 28.10 | 27.37 | 27.84 | 66,011 | +0.13(+0.47%) |
Jun 07, 2016 | 28.32 | 28.40 | 27.70 | 27.71 | 46,182 | -0.47(-1.67%) |
Jun 06, 2016 | 27.22 | 28.42 | 27.05 | 28.18 | 93,964 | +0.89(+3.26%) |
Jun 03, 2016 | 27.73 | 27.73 | 27.25 | 27.29 | 88,906 | -0.63(-2.26%) |
Jun 02, 2016 | 28.06 | 28.07 | 27.56 | 27.92 | 80,144 | -0.17(-0.61%) |
Jun 01, 2016 | 27.77 | 28.12 | 27.56 | 28.09 | 64,011 | +0.20(+0.72%) |
May 31, 2016 | 28.48 | 28.80 | 27.84 | 27.89 | 79,546 | -0.51(-1.80%) |
May 27, 2016 | 27.55 | 28.40 | 28.40 | 28.40 | 81,900 | +1.00(+3.65%) |
May 26, 2016 | 27.23 | 27.56 | 27.04 | 27.40 | 49,620 | +0.14(+0.51%) |
May 25, 2016 | 27.36 | 27.81 | 27.22 | 27.26 | 74,468 | -0.03(-0.11%) |
May 24, 2016 | 27.02 | 27.42 | 26.99 | 27.29 | 122,794 | +0.53(+1.98%) |
May 23, 2016 | 26.95 | 27.01 | 26.63 | 26.76 | 98,285 | -0.10(-0.37%) |
May 20, 2016 | 26.64 | 26.97 | 26.55 | 26.86 | 72,833 | +0.37(+1.40%) |
May 19, 2016 | 26.87 | 26.91 | 26.09 | 26.49 | 82,019 | -0.51(-1.89%) |
May 18, 2016 | 25.98 | 27.00 | 25.89 | 27.00 | 111,774 | +0.94(+3.61%) |
May 17, 2016 | 26.44 | 26.68 | 25.92 | 26.06 | 110,705 | -0.47(-1.77%) |
May 16, 2016 | 26.16 | 26.87 | 26.07 | 26.53 | 94,381 | +0.39(+1.49%) |
May 13, 2016 | 25.94 | 26.58 | 25.76 | 26.14 | 95,564 | +0.16(+0.62%) |
May 12, 2016 | 26.30 | 26.70 | 25.70 | 25.98 | 119,730 | -0.28(-1.07%) |
May 11, 2016 | 26.86 | 27.09 | 26.25 | 26.26 | 47,324 | -0.57(-2.12%) |
May 10, 2016 | 26.26 | 26.95 | 26.05 | 26.83 | 71,755 | +0.58(+2.21%) |
May 09, 2016 | 25.81 | 26.46 | 25.23 | 26.25 | 136,556 | -0.53(-1.98%) |
May 06, 2016 | 26.37 | 26.83 | 26.26 | 26.78 | 110,292 | +0.32(+1.21%) |
May 05, 2016 | 27.27 | 27.40 | 26.30 | 26.46 | 94,181 | -0.40(-1.49%) |
May 04, 2016 | 26.65 | 27.06 | 26.25 | 26.86 | 136,350 | -0.09(-0.33%) |
May 03, 2016 | 26.65 | 27.05 | 26.27 | 26.95 | 67,732 | +0.00(+0.00%) |