Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.45 | 23.06 | 22.45 | 22.95 | 1,050,469 | +0.47(+2.09%) |
Jul 28, 2016 | 22.29 | 22.96 | 22.29 | 22.48 | 1,797,481 | +0.21(+0.94%) |
Jul 27, 2016 | 22.45 | 23.49 | 22.20 | 22.27 | 7,993,105 | -4.16(-15.74%) |
Jul 26, 2016 | 26.05 | 26.46 | 25.89 | 26.43 | 934,679 | +0.43(+1.65%) |
Jul 25, 2016 | 26.00 | 26.21 | 25.73 | 26.00 | 1,065,116 | -0.02(-0.08%) |
Jul 22, 2016 | 25.98 | 26.04 | 25.65 | 26.02 | 488,094 | +0.03(+0.12%) |
Jul 21, 2016 | 26.00 | 26.29 | 25.78 | 25.99 | 777,369 | -0.01(-0.04%) |
Jul 20, 2016 | 24.79 | 26.07 | 24.75 | 26.00 | 938,059 | +1.37(+5.56%) |
Jul 19, 2016 | 24.69 | 24.87 | 24.50 | 24.63 | 581,956 | -0.09(-0.36%) |
Jul 18, 2016 | 24.81 | 24.97 | 24.51 | 24.72 | 622,313 | -0.05(-0.20%) |
Jul 15, 2016 | 24.76 | 25.01 | 24.71 | 24.77 | 449,597 | +0.16(+0.65%) |
Jul 14, 2016 | 24.76 | 25.02 | 24.54 | 24.61 | 484,373 | -0.07(-0.28%) |
Jul 13, 2016 | 25.17 | 25.30 | 24.66 | 24.68 | 262,099 | -0.31(-1.24%) |
Jul 12, 2016 | 24.83 | 25.13 | 24.83 | 24.99 | 435,820 | +0.17(+0.68%) |
Jul 11, 2016 | 24.89 | 24.99 | 24.78 | 24.82 | 344,367 | -0.05(-0.20%) |
Jul 08, 2016 | 24.58 | 25.00 | 24.45 | 24.87 | 295,633 | +0.42(+1.72%) |
Jul 07, 2016 | 24.32 | 24.47 | 24.18 | 24.45 | 261,013 | +0.21(+0.87%) |
Jul 06, 2016 | 24.30 | 24.63 | 24.14 | 24.24 | 428,688 | -0.08(-0.33%) |
Jul 05, 2016 | 24.46 | 24.64 | 24.15 | 24.32 | 384,128 | -0.17(-0.69%) |
Jul 01, 2016 | 23.86 | 24.49 | 24.49 | 24.49 | 379,500 | +0.66(+2.77%) |
Jun 30, 2016 | 23.96 | 24.00 | 23.67 | 23.83 | 684,809 | +0.00(+0.00%) |
Jun 29, 2016 | 23.89 | 24.09 | 23.76 | 23.83 | 427,148 | +0.21(+0.89%) |
Jun 28, 2016 | 23.58 | 23.96 | 23.56 | 23.62 | 473,987 | +0.18(+0.77%) |
Jun 27, 2016 | 23.77 | 23.78 | 23.06 | 23.44 | 932,876 | -0.41(-1.72%) |
Jun 24, 2016 | 23.19 | 24.08 | 23.19 | 23.85 | 1,155,774 | -0.06(-0.25%) |
Jun 23, 2016 | 23.48 | 23.91 | 23.48 | 23.91 | 356,178 | +0.67(+2.88%) |
Jun 22, 2016 | 23.24 | 23.64 | 23.23 | 23.24 | 1,750,069 | +0.06(+0.26%) |
Jun 21, 2016 | 23.89 | 23.89 | 22.98 | 23.18 | 1,347,661 | -0.69(-2.89%) |
Jun 20, 2016 | 23.82 | 24.27 | 23.66 | 23.87 | 502,771 | +0.38(+1.62%) |
Jun 17, 2016 | 24.15 | 24.23 | 23.36 | 23.49 | 628,822 | -0.68(-2.81%) |
Jun 16, 2016 | 23.94 | 24.23 | 23.77 | 24.17 | 301,494 | +0.22(+0.92%) |
Jun 15, 2016 | 24.18 | 24.20 | 23.94 | 23.95 | 289,546 | -0.15(-0.62%) |
Jun 14, 2016 | 24.37 | 24.59 | 23.98 | 24.10 | 510,159 | -0.39(-1.59%) |
Jun 13, 2016 | 24.52 | 24.85 | 24.47 | 24.49 | 336,932 | -0.14(-0.57%) |
Jun 10, 2016 | 25.05 | 25.05 | 24.60 | 24.63 | 415,851 | -0.54(-2.15%) |
Jun 09, 2016 | 25.59 | 25.69 | 25.16 | 25.17 | 430,133 | -0.48(-1.87%) |
Jun 08, 2016 | 25.37 | 25.70 | 25.28 | 25.65 | 576,747 | +0.24(+0.94%) |
Jun 07, 2016 | 25.25 | 25.86 | 25.18 | 25.41 | 648,740 | +0.46(+1.84%) |
Jun 06, 2016 | 24.95 | 25.12 | 24.85 | 24.95 | 543,555 | +0.09(+0.36%) |
Jun 03, 2016 | 24.90 | 25.10 | 24.79 | 24.86 | 464,701 | -0.03(-0.12%) |
Jun 02, 2016 | 24.70 | 25.00 | 24.62 | 24.89 | 459,542 | +0.17(+0.69%) |
Jun 01, 2016 | 24.24 | 24.90 | 24.21 | 24.72 | 597,277 | +0.48(+1.98%) |
May 31, 2016 | 24.20 | 24.70 | 23.96 | 24.24 | 972,745 | +0.22(+0.92%) |
May 27, 2016 | 23.39 | 24.02 | 24.02 | 24.02 | 445,700 | +0.64(+2.74%) |
May 26, 2016 | 23.62 | 23.63 | 23.02 | 23.38 | 905,702 | -0.25(-1.06%) |
May 25, 2016 | 23.79 | 24.00 | 23.61 | 23.63 | 391,309 | -0.04(-0.17%) |
May 24, 2016 | 23.50 | 23.73 | 23.30 | 23.67 | 627,583 | +0.36(+1.54%) |
May 23, 2016 | 23.47 | 23.61 | 23.29 | 23.31 | 481,662 | -0.14(-0.60%) |
May 20, 2016 | 23.32 | 23.66 | 23.20 | 23.45 | 597,002 | +0.17(+0.73%) |
May 19, 2016 | 23.67 | 23.83 | 23.18 | 23.28 | 938,044 | -0.45(-1.90%) |
May 18, 2016 | 23.50 | 23.93 | 23.44 | 23.73 | 593,789 | +0.16(+0.68%) |
May 17, 2016 | 23.50 | 23.63 | 23.32 | 23.57 | 2,219,190 | +0.07(+0.30%) |
May 16, 2016 | 23.04 | 23.58 | 22.82 | 23.50 | 2,135,825 | -0.03(-0.13%) |
May 13, 2016 | 23.40 | 23.67 | 23.40 | 23.53 | 570,003 | +0.12(+0.51%) |
May 12, 2016 | 23.49 | 23.56 | 23.11 | 23.41 | 1,219,012 | -0.08(-0.34%) |
May 11, 2016 | 23.53 | 23.84 | 23.37 | 23.49 | 969,381 | -0.02(-0.09%) |
May 10, 2016 | 23.39 | 23.69 | 23.18 | 23.51 | 1,629,459 | +0.16(+0.69%) |
May 09, 2016 | 22.91 | 23.66 | 22.89 | 23.35 | 566,188 | +0.46(+2.01%) |
May 06, 2016 | 23.07 | 23.42 | 22.62 | 22.89 | 970,740 | -0.31(-1.34%) |
May 05, 2016 | 22.92 | 23.50 | 22.90 | 23.20 | 1,485,031 | +0.40(+1.75%) |
May 04, 2016 | 23.50 | 24.00 | 21.90 | 22.80 | 3,913,966 | -2.18(-8.73%) |
May 03, 2016 | 24.92 | 25.19 | 24.53 | 24.98 | 790,271 | -0.19(-0.75%) |