Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.48 | 24.74 | 24.00 | 24.54 | 24,768 | -0.10(-0.42%) |
Jul 28, 2016 | 24.64 | 24.96 | 24.61 | 24.64 | 17,779 | -0.10(-0.42%) |
Jul 27, 2016 | 24.92 | 25.00 | 24.68 | 24.74 | 25,244 | -0.20(-0.79%) |
Jul 26, 2016 | 24.86 | 25.05 | 24.62 | 24.94 | 28,231 | +0.01(+0.03%) |
Jul 25, 2016 | 25.24 | 25.24 | 24.62 | 24.93 | 21,626 | -0.38(-1.49%) |
Jul 22, 2016 | 25.08 | 25.55 | 24.88 | 25.31 | 64,956 | +0.15(+0.58%) |
Jul 21, 2016 | 25.24 | 25.24 | 24.85 | 25.17 | 68,229 | -0.19(-0.75%) |
Jul 20, 2016 | 24.90 | 25.64 | 24.73 | 25.35 | 63,856 | +0.46(+1.87%) |
Jul 19, 2016 | 24.62 | 25.03 | 24.19 | 24.89 | 47,425 | +0.16(+0.66%) |
Jul 18, 2016 | 25.17 | 25.17 | 23.86 | 24.73 | 62,193 | +0.85(+3.57%) |
Jul 15, 2016 | 24.25 | 24.25 | 23.82 | 23.88 | 29,198 | -0.21(-0.86%) |
Jul 14, 2016 | 24.17 | 24.31 | 24.01 | 24.08 | 17,913 | +0.05(+0.21%) |
Jul 13, 2016 | 24.08 | 24.12 | 23.66 | 24.03 | 36,645 | -0.09(-0.36%) |
Jul 12, 2016 | 23.71 | 24.35 | 23.36 | 24.12 | 58,993 | +0.47(+2.00%) |
Jul 11, 2016 | 23.40 | 23.78 | 23.24 | 23.64 | 31,085 | +0.35(+1.51%) |
Jul 08, 2016 | 22.97 | 23.51 | 22.69 | 23.29 | 39,300 | +0.60(+2.65%) |
Jul 07, 2016 | 22.96 | 23.37 | 22.59 | 22.69 | 26,476 | -0.15(-0.64%) |
Jul 06, 2016 | 23.17 | 23.36 | 22.74 | 22.83 | 40,218 | -0.37(-1.59%) |
Jul 05, 2016 | 23.35 | 23.53 | 22.89 | 23.20 | 75,356 | -0.32(-1.35%) |
Jul 01, 2016 | 23.76 | 23.52 | 23.52 | 23.52 | 51,623 | -0.24(-1.01%) |
Jun 30, 2016 | 23.68 | 23.77 | 23.41 | 23.76 | 68,733 | +0.11(+0.47%) |
Jun 29, 2016 | 23.48 | 23.70 | 23.34 | 23.65 | 29,878 | +0.36(+1.55%) |
Jun 28, 2016 | 23.56 | 23.67 | 23.14 | 23.29 | 57,041 | -0.13(-0.54%) |
Jun 27, 2016 | 23.81 | 23.81 | 23.07 | 23.42 | 66,226 | -0.62(-2.59%) |
Jun 24, 2016 | 24.01 | 24.62 | 23.74 | 24.04 | 102,463 | -1.09(-4.34%) |
Jun 23, 2016 | 24.72 | 25.27 | 24.58 | 25.13 | 77,309 | +0.88(+3.62%) |
Jun 22, 2016 | 24.19 | 24.53 | 24.07 | 24.25 | 58,977 | +0.02(+0.07%) |
Jun 21, 2016 | 24.42 | 24.46 | 23.79 | 24.24 | 35,927 | -0.07(-0.28%) |
Jun 20, 2016 | 24.18 | 24.88 | 23.78 | 24.30 | 112,680 | +0.46(+1.93%) |
Jun 17, 2016 | 23.84 | 23.86 | 23.55 | 23.84 | 73,991 | +0.03(+0.11%) |
Jun 16, 2016 | 25.07 | 25.63 | 23.39 | 23.82 | 132,881 | -0.95(-3.82%) |
Jun 15, 2016 | 24.55 | 24.94 | 24.47 | 24.76 | 64,403 | +0.37(+1.50%) |
Jun 14, 2016 | 24.63 | 24.63 | 24.17 | 24.40 | 21,740 | -0.20(-0.83%) |
Jun 13, 2016 | 24.51 | 24.89 | 24.41 | 24.60 | 48,140 | -0.09(-0.34%) |
Jun 10, 2016 | 24.69 | 24.94 | 23.94 | 24.69 | 32,599 | -0.34(-1.36%) |
Jun 09, 2016 | 25.09 | 25.16 | 24.47 | 25.03 | 47,411 | -0.12(-0.47%) |
Jun 08, 2016 | 24.35 | 25.50 | 23.84 | 25.15 | 63,862 | +0.81(+3.32%) |
Jun 07, 2016 | 24.05 | 24.79 | 24.05 | 24.34 | 34,387 | +0.14(+0.56%) |
Jun 06, 2016 | 24.00 | 24.55 | 23.95 | 24.20 | 55,850 | +0.28(+1.17%) |
Jun 03, 2016 | 23.87 | 24.18 | 23.85 | 23.92 | 55,717 | +0.08(+0.32%) |
Jun 02, 2016 | 23.39 | 23.95 | 23.32 | 23.84 | 70,509 | +0.46(+1.97%) |
Jun 01, 2016 | 23.30 | 23.49 | 22.59 | 23.38 | 26,110 | -0.02(-0.07%) |
May 31, 2016 | 23.32 | 23.53 | 23.32 | 23.40 | 43,942 | +0.08(+0.33%) |
May 27, 2016 | 22.92 | 23.32 | 23.32 | 23.32 | 54,036 | +0.46(+2.01%) |
May 26, 2016 | 23.04 | 23.29 | 22.75 | 22.87 | 42,987 | -0.24(-1.03%) |
May 25, 2016 | 22.73 | 23.38 | 22.61 | 23.10 | 49,253 | +0.31(+1.34%) |
May 24, 2016 | 22.90 | 23.05 | 22.58 | 22.80 | 107,238 | -0.18(-0.78%) |
May 23, 2016 | 22.96 | 23.31 | 22.75 | 22.98 | 37,535 | -0.05(-0.22%) |
May 20, 2016 | 22.67 | 23.36 | 22.54 | 23.03 | 59,276 | +0.38(+1.69%) |
May 19, 2016 | 22.54 | 22.95 | 22.34 | 22.64 | 41,449 | +0.03(+0.15%) |
May 18, 2016 | 22.58 | 22.85 | 22.36 | 22.61 | 17,611 | -0.06(-0.26%) |
May 17, 2016 | 23.37 | 23.37 | 22.58 | 22.67 | 44,115 | -0.72(-3.06%) |
May 16, 2016 | 22.46 | 23.68 | 22.45 | 23.38 | 43,345 | +0.89(+3.93%) |
May 13, 2016 | 22.63 | 22.81 | 22.42 | 22.50 | 25,955 | -0.20(-0.86%) |
May 12, 2016 | 22.84 | 22.84 | 22.45 | 22.69 | 37,224 | -0.01(-0.04%) |
May 11, 2016 | 22.71 | 23.06 | 22.36 | 22.70 | 50,041 | -0.18(-0.78%) |
May 10, 2016 | 22.46 | 22.90 | 22.30 | 22.88 | 25,104 | +0.43(+1.90%) |
May 09, 2016 | 22.40 | 22.63 | 21.98 | 22.46 | 16,572 | +0.14(+0.61%) |
May 06, 2016 | 22.35 | 22.48 | 22.16 | 22.32 | 28,840 | -0.14(-0.61%) |
May 05, 2016 | 22.64 | 22.72 | 22.24 | 22.46 | 47,426 | -0.18(-0.79%) |
May 04, 2016 | 22.29 | 22.71 | 22.26 | 22.64 | 37,701 | +0.15(+0.68%) |
May 03, 2016 | 22.39 | 22.64 | 21.85 | 22.48 | 56,608 | +0.02(+0.08%) |