Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.39 | 25.39 | 25.39 | 25.39 | 335 | +0.15(+0.59%) |
Jul 28, 2016 | 24.99 | 25.38 | 23.76 | 25.24 | 3,290 | -0.16(-0.62%) |
Jul 27, 2016 | 25.11 | 25.46 | 24.76 | 25.40 | 4,413 | +0.30(+1.20%) |
Jul 26, 2016 | 25.50 | 25.50 | 24.86 | 25.10 | 4,236 | -0.47(-1.84%) |
Jul 25, 2016 | 25.35 | 25.67 | 25.30 | 25.57 | 1,506 | +0.75(+3.02%) |
Jul 22, 2016 | 25.23 | 25.23 | 24.82 | 24.82 | 602 | -0.03(-0.12%) |
Jul 21, 2016 | 24.85 | 24.85 | 24.85 | 24.85 | 402 | -0.19(-0.76%) |
Jul 20, 2016 | 25.25 | 25.25 | 25.04 | 25.04 | 1,680 | -0.28(-1.11%) |
Jul 19, 2016 | 25.03 | 25.32 | 25.03 | 25.32 | 872 | +0.30(+1.20%) |
Jul 18, 2016 | 24.99 | 25.15 | 24.22 | 25.02 | 4,042 | +0.22(+0.89%) |
Jul 15, 2016 | 25.28 | 25.28 | 24.80 | 24.80 | 3,820 | -0.50(-1.98%) |
Jul 14, 2016 | 25.07 | 25.30 | 24.99 | 25.30 | 6,950 | +0.45(+1.81%) |
Jul 13, 2016 | 24.74 | 25.17 | 24.74 | 24.85 | 670 | -0.07(-0.29%) |
Jul 12, 2016 | 24.93 | 25.28 | 24.81 | 24.92 | 2,998 | +0.52(+2.14%) |
Jul 11, 2016 | 24.89 | 24.89 | 24.12 | 24.40 | 2,788 | -0.49(-1.97%) |
Jul 08, 2016 | 24.89 | 24.89 | 24.89 | 24.89 | 898 | +0.60(+2.47%) |
Jul 07, 2016 | 24.65 | 25.00 | 24.27 | 24.29 | 1,346 | -0.03(-0.12%) |
Jul 05, 2016 | 24.04 | 24.48 | 24.04 | 24.32 | 2,203 | +0.57(+2.40%) |
Jul 01, 2016 | 23.76 | 23.75 | 23.75 | 23.75 | 700 | -0.11(-0.46%) |
Jun 30, 2016 | 23.23 | 23.87 | 23.23 | 23.86 | 5,084 | +0.73(+3.16%) |
Jun 29, 2016 | 23.62 | 23.62 | 22.92 | 23.13 | 2,215 | -0.23(-0.98%) |
Jun 28, 2016 | 22.47 | 23.39 | 22.47 | 23.36 | 8,689 | +1.49(+6.81%) |
Jun 27, 2016 | 21.89 | 21.89 | 21.34 | 21.87 | 7,969 | -0.12(-0.55%) |
Jun 24, 2016 | 21.61 | 21.99 | 21.61 | 21.99 | 1,312 | -0.40(-1.79%) |
Jun 23, 2016 | 22.70 | 23.35 | 22.32 | 22.39 | 7,739 | +0.32(+1.47%) |
Jun 22, 2016 | 22.07 | 22.26 | 22.00 | 22.07 | 3,740 | +0.27(+1.26%) |
Jun 21, 2016 | 21.86 | 22.31 | 21.79 | 21.79 | 1,411 | -0.21(-0.95%) |
Jun 20, 2016 | 22.10 | 22.10 | 21.83 | 22.00 | 3,683 | -0.09(-0.41%) |
Jun 17, 2016 | 21.93 | 22.49 | 21.93 | 22.09 | 7,096 | +0.49(+2.27%) |
Jun 16, 2016 | 22.30 | 22.43 | 21.22 | 21.60 | 14,062 | -1.04(-4.59%) |
Jun 15, 2016 | 22.77 | 22.77 | 21.00 | 22.64 | 6,232 | -0.16(-0.71%) |
Jun 14, 2016 | 22.73 | 23.12 | 22.45 | 22.80 | 15,188 | +0.03(+0.13%) |
Jun 13, 2016 | 22.65 | 22.99 | 22.21 | 22.77 | 32,727 | -0.92(-3.88%) |
Jun 10, 2016 | 24.21 | 24.21 | 23.35 | 23.69 | 50,956 | -0.48(-1.98%) |
Jun 09, 2016 | 24.69 | 24.69 | 22.93 | 24.17 | 31,707 | +0.57(+2.40%) |
Jun 08, 2016 | 23.55 | 24.50 | 23.46 | 23.60 | 10,094 | -0.73(-2.98%) |
Jun 07, 2016 | 24.02 | 24.33 | 23.99 | 24.33 | 2,993 | -0.16(-0.66%) |
Jun 06, 2016 | 23.90 | 24.75 | 23.90 | 24.49 | 11,978 | +0.33(+1.37%) |
Jun 03, 2016 | 23.95 | 24.34 | 23.79 | 24.16 | 3,140 | +0.52(+2.21%) |
Jun 02, 2016 | 23.90 | 23.91 | 23.19 | 23.64 | 11,720 | +0.18(+0.75%) |
Jun 01, 2016 | 23.27 | 23.64 | 23.23 | 23.46 | 13,342 | +0.35(+1.53%) |
May 31, 2016 | 22.97 | 23.42 | 22.69 | 23.11 | 11,012 | +0.13(+0.58%) |
May 27, 2016 | 22.83 | 22.97 | 22.97 | 22.97 | 5,083 | -0.54(-2.30%) |
May 25, 2016 | 23.12 | 23.51 | 23.51 | 23.51 | 55 | -0.83(-3.43%) |
May 19, 2016 | 24.35 | 24.35 | 24.35 | 24.35 | 101 | +0.52(+2.20%) |
May 18, 2016 | 23.55 | 23.82 | 23.55 | 23.82 | 599 | -0.10(-0.42%) |
May 11, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 16 | -0.63(-2.56%) |
May 10, 2016 | 23.89 | 24.55 | 23.89 | 24.55 | 225 | +0.23(+0.97%) |
May 03, 2016 | 25.67 | 24.32 | 24.32 | 24.32 | 73 | -0.85(-3.38%) |