Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.10 | 25.19 | 24.80 | 25.15 | 78,142 | +0.00(+0.00%) |
Jul 28, 2016 | 25.22 | 25.31 | 24.95 | 25.15 | 36,035 | -0.08(-0.30%) |
Jul 27, 2016 | 25.60 | 25.68 | 25.11 | 25.23 | 67,502 | -0.27(-1.07%) |
Jul 26, 2016 | 25.81 | 25.81 | 25.39 | 25.50 | 54,113 | -0.22(-0.84%) |
Jul 25, 2016 | 25.94 | 25.94 | 25.57 | 25.72 | 81,975 | -0.24(-0.94%) |
Jul 22, 2016 | 25.70 | 26.31 | 25.41 | 25.96 | 57,472 | +0.17(+0.66%) |
Jul 21, 2016 | 25.36 | 25.89 | 25.36 | 25.79 | 70,479 | +0.36(+1.40%) |
Jul 20, 2016 | 25.44 | 25.45 | 24.94 | 25.44 | 85,712 | -0.03(-0.11%) |
Jul 19, 2016 | 25.66 | 25.73 | 25.43 | 25.46 | 38,630 | -0.33(-1.27%) |
Jul 18, 2016 | 25.45 | 25.99 | 25.40 | 25.79 | 53,481 | +0.40(+1.59%) |
Jul 15, 2016 | 26.02 | 26.02 | 25.39 | 25.39 | 106,412 | -0.44(-1.71%) |
Jul 14, 2016 | 26.30 | 26.42 | 25.80 | 25.83 | 79,280 | -0.20(-0.76%) |
Jul 13, 2016 | 25.76 | 26.14 | 25.59 | 26.03 | 113,720 | +0.40(+1.58%) |
Jul 12, 2016 | 25.10 | 25.84 | 25.07 | 25.62 | 68,858 | +0.72(+2.90%) |
Jul 11, 2016 | 24.47 | 25.01 | 24.20 | 24.90 | 56,499 | +0.51(+2.08%) |
Jul 08, 2016 | 23.66 | 24.46 | 23.44 | 24.39 | 96,136 | +0.96(+4.09%) |
Jul 07, 2016 | 23.51 | 23.74 | 23.25 | 23.44 | 59,011 | +0.09(+0.40%) |
Jul 06, 2016 | 23.10 | 23.44 | 22.86 | 23.34 | 73,709 | +0.22(+0.93%) |
Jul 05, 2016 | 23.69 | 23.69 | 23.00 | 23.13 | 133,588 | -0.63(-2.65%) |
Jul 01, 2016 | 23.95 | 23.75 | 23.75 | 23.75 | 49,312 | -0.10(-0.43%) |
Jun 30, 2016 | 23.72 | 23.87 | 23.32 | 23.86 | 93,764 | +0.26(+1.11%) |
Jun 29, 2016 | 23.29 | 24.05 | 23.01 | 23.59 | 96,929 | +0.59(+2.57%) |
Jun 28, 2016 | 22.92 | 23.19 | 22.61 | 23.00 | 103,292 | +0.27(+1.20%) |
Jun 27, 2016 | 23.19 | 23.19 | 22.46 | 22.73 | 211,109 | -0.73(-3.12%) |
Jun 24, 2016 | 23.67 | 23.84 | 23.16 | 23.46 | 216,994 | -1.27(-5.13%) |
Jun 23, 2016 | 24.13 | 24.73 | 24.13 | 24.73 | 46,613 | +0.91(+3.82%) |
Jun 22, 2016 | 23.93 | 24.42 | 23.71 | 23.82 | 60,529 | -0.44(-1.82%) |
Jun 21, 2016 | 24.62 | 24.65 | 23.85 | 24.26 | 106,385 | -0.35(-1.41%) |
Jun 20, 2016 | 24.18 | 24.93 | 24.15 | 24.61 | 119,960 | +0.79(+3.31%) |
Jun 17, 2016 | 24.36 | 24.40 | 23.79 | 23.82 | 194,619 | -0.54(-2.24%) |
Jun 16, 2016 | 24.61 | 24.61 | 23.91 | 24.36 | 101,414 | -0.39(-1.59%) |
Jun 15, 2016 | 24.65 | 25.02 | 24.39 | 24.76 | 116,074 | +0.17(+0.69%) |
Jun 14, 2016 | 24.52 | 24.94 | 24.32 | 24.59 | 150,477 | -0.08(-0.30%) |
Jun 13, 2016 | 25.03 | 25.25 | 24.54 | 24.67 | 134,203 | -0.38(-1.50%) |
Jun 10, 2016 | 25.29 | 25.39 | 24.90 | 25.04 | 100,455 | -0.52(-2.02%) |
Jun 09, 2016 | 25.36 | 25.65 | 24.99 | 25.56 | 67,197 | -0.05(-0.18%) |
Jun 08, 2016 | 25.59 | 25.94 | 25.49 | 25.60 | 102,542 | +0.01(+0.04%) |
Jun 07, 2016 | 25.26 | 25.79 | 24.88 | 25.59 | 121,376 | +0.29(+1.15%) |
Jun 06, 2016 | 24.01 | 25.34 | 23.96 | 25.30 | 136,420 | +1.37(+5.73%) |
Jun 03, 2016 | 24.02 | 24.02 | 23.48 | 23.93 | 125,292 | -0.16(-0.66%) |
Jun 02, 2016 | 24.01 | 24.28 | 24.01 | 24.09 | 122,346 | +0.04(+0.16%) |
Jun 01, 2016 | 23.78 | 24.17 | 23.68 | 24.05 | 73,640 | +0.19(+0.79%) |
May 31, 2016 | 23.68 | 24.05 | 23.50 | 23.87 | 109,434 | +0.17(+0.71%) |
May 27, 2016 | 23.64 | 23.70 | 23.70 | 23.70 | 68,483 | -0.02(-0.08%) |
May 26, 2016 | 24.02 | 24.07 | 23.59 | 23.72 | 146,432 | -0.27(-1.14%) |
May 25, 2016 | 23.80 | 24.18 | 23.68 | 23.99 | 271,300 | +0.16(+0.67%) |
May 24, 2016 | 22.92 | 24.32 | 22.92 | 23.83 | 158,487 | +0.72(+3.13%) |
May 23, 2016 | 23.14 | 23.37 | 22.90 | 23.11 | 59,586 | -0.01(-0.04%) |
May 20, 2016 | 22.87 | 23.46 | 22.87 | 23.12 | 59,870 | +0.35(+1.53%) |
May 19, 2016 | 23.08 | 23.27 | 22.40 | 22.77 | 67,797 | -0.48(-2.06%) |
May 18, 2016 | 22.90 | 23.59 | 22.90 | 23.25 | 81,530 | +0.31(+1.35%) |
May 17, 2016 | 23.22 | 23.52 | 22.71 | 22.94 | 88,810 | -0.42(-1.81%) |
May 16, 2016 | 23.70 | 23.73 | 23.25 | 23.36 | 50,021 | -0.25(-1.07%) |
May 13, 2016 | 23.67 | 24.03 | 23.59 | 23.61 | 68,818 | -0.06(-0.24%) |
May 12, 2016 | 23.72 | 23.99 | 23.42 | 23.67 | 69,295 | +0.08(+0.36%) |
May 11, 2016 | 24.21 | 24.21 | 23.56 | 23.59 | 116,130 | -0.72(-2.97%) |
May 10, 2016 | 24.69 | 24.69 | 23.93 | 24.31 | 86,624 | -0.26(-1.07%) |
May 09, 2016 | 24.83 | 25.26 | 24.47 | 24.57 | 103,402 | -0.26(-1.06%) |
May 06, 2016 | 24.23 | 26.04 | 24.19 | 24.83 | 298,913 | +1.75(+7.56%) |
May 05, 2016 | 22.55 | 23.54 | 22.47 | 23.09 | 116,645 | +0.62(+2.76%) |
May 04, 2016 | 22.85 | 22.86 | 22.45 | 22.47 | 194,090 | -0.46(-2.01%) |
May 03, 2016 | 23.26 | 23.47 | 22.67 | 22.93 | 119,442 | -0.64(-2.71%) |