Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.62 | 28.24 | 27.23 | 28.15 | 213,162 | +0.56(+2.03%) |
Jul 28, 2016 | 28.02 | 28.02 | 27.20 | 27.60 | 131,845 | -0.38(-1.37%) |
Jul 27, 2016 | 26.79 | 28.09 | 26.54 | 27.98 | 170,567 | +1.24(+4.62%) |
Jul 26, 2016 | 26.25 | 26.78 | 26.04 | 26.74 | 136,118 | +0.47(+1.79%) |
Jul 25, 2016 | 26.73 | 26.73 | 26.04 | 26.27 | 164,115 | -0.52(-1.95%) |
Jul 22, 2016 | 26.54 | 26.82 | 26.00 | 26.79 | 105,659 | +0.21(+0.80%) |
Jul 21, 2016 | 26.34 | 27.01 | 25.25 | 26.58 | 191,919 | +0.17(+0.64%) |
Jul 20, 2016 | 26.04 | 26.55 | 25.91 | 26.41 | 62,139 | +0.43(+1.64%) |
Jul 19, 2016 | 25.97 | 26.37 | 25.87 | 25.98 | 111,761 | +0.01(+0.06%) |
Jul 18, 2016 | 25.93 | 26.29 | 25.79 | 25.97 | 127,392 | -0.08(-0.31%) |
Jul 15, 2016 | 25.97 | 26.25 | 25.72 | 26.05 | 120,419 | +0.32(+1.26%) |
Jul 14, 2016 | 25.84 | 26.12 | 25.56 | 25.73 | 265,870 | +0.14(+0.55%) |
Jul 13, 2016 | 26.18 | 26.24 | 25.32 | 25.59 | 273,729 | -0.49(-1.89%) |
Jul 12, 2016 | 25.79 | 26.40 | 25.17 | 26.08 | 133,355 | +0.57(+2.22%) |
Jul 11, 2016 | 25.79 | 25.90 | 25.42 | 25.51 | 152,972 | -0.04(-0.14%) |
Jul 08, 2016 | 24.53 | 25.65 | 24.23 | 25.55 | 218,197 | +1.32(+5.43%) |
Jul 07, 2016 | 23.94 | 24.40 | 23.89 | 24.23 | 166,556 | +0.50(+2.11%) |
Jul 05, 2016 | 24.53 | 24.58 | 23.65 | 23.73 | 180,338 | -0.79(-3.24%) |
Jul 01, 2016 | 24.49 | 24.53 | 24.53 | 24.53 | 137,561 | +0.06(+0.24%) |
Jun 30, 2016 | 24.04 | 24.54 | 23.82 | 24.47 | 153,691 | +0.42(+1.74%) |
Jun 29, 2016 | 23.88 | 24.85 | 23.73 | 24.05 | 170,284 | +0.65(+2.80%) |
Jun 28, 2016 | 23.71 | 24.00 | 23.36 | 23.39 | 190,102 | -0.02(-0.09%) |
Jun 27, 2016 | 24.00 | 24.30 | 23.08 | 23.42 | 459,423 | -1.01(-4.13%) |
Jun 24, 2016 | 24.26 | 25.24 | 24.16 | 24.42 | 596,367 | -1.29(-5.01%) |
Jun 23, 2016 | 25.59 | 25.87 | 25.31 | 25.71 | 146,049 | +0.54(+2.13%) |
Jun 22, 2016 | 25.77 | 25.91 | 25.14 | 25.17 | 105,826 | -0.59(-2.28%) |
Jun 21, 2016 | 26.13 | 26.13 | 25.52 | 25.76 | 104,489 | -0.32(-1.24%) |
Jun 20, 2016 | 26.64 | 26.73 | 26.01 | 26.09 | 74,104 | -0.07(-0.25%) |
Jun 17, 2016 | 26.18 | 26.54 | 25.77 | 26.15 | 166,258 | +0.06(+0.23%) |
Jun 16, 2016 | 26.15 | 26.29 | 25.52 | 26.09 | 98,715 | -0.17(-0.64%) |
Jun 15, 2016 | 26.42 | 26.73 | 26.02 | 26.26 | 111,457 | +0.04(+0.17%) |
Jun 14, 2016 | 26.69 | 26.86 | 25.97 | 26.22 | 121,815 | -0.52(-1.95%) |
Jun 13, 2016 | 27.59 | 27.74 | 26.63 | 26.74 | 142,256 | -0.99(-3.58%) |
Jun 10, 2016 | 28.03 | 28.12 | 27.47 | 27.73 | 164,560 | -0.77(-2.68%) |
Jun 09, 2016 | 28.68 | 28.74 | 28.28 | 28.50 | 145,224 | -0.30(-1.05%) |
Jun 08, 2016 | 28.92 | 28.98 | 28.62 | 28.80 | 84,918 | -0.01(-0.04%) |
Jun 07, 2016 | 28.93 | 29.18 | 28.73 | 28.81 | 162,159 | -0.14(-0.47%) |
Jun 06, 2016 | 28.39 | 29.15 | 28.12 | 28.95 | 132,444 | +0.54(+1.89%) |
Jun 03, 2016 | 28.68 | 29.06 | 28.07 | 28.41 | 142,972 | -0.39(-1.35%) |
Jun 02, 2016 | 28.50 | 28.83 | 28.33 | 28.80 | 145,964 | +0.25(+0.88%) |
Jun 01, 2016 | 28.22 | 28.62 | 27.83 | 28.55 | 168,175 | +0.23(+0.81%) |
May 31, 2016 | 28.09 | 28.64 | 27.93 | 28.32 | 137,052 | +0.21(+0.76%) |
May 27, 2016 | 27.95 | 28.11 | 28.11 | 28.11 | 121,113 | +0.16(+0.58%) |
May 26, 2016 | 28.13 | 28.28 | 27.81 | 27.95 | 176,619 | -0.18(-0.63%) |
May 25, 2016 | 28.01 | 28.32 | 27.77 | 28.12 | 234,831 | +0.24(+0.87%) |
May 24, 2016 | 26.79 | 28.08 | 26.55 | 27.88 | 209,851 | +1.48(+5.60%) |
May 23, 2016 | 26.51 | 26.57 | 25.88 | 26.40 | 212,941 | -0.09(-0.33%) |
May 20, 2016 | 25.58 | 26.56 | 25.19 | 26.49 | 250,967 | +0.95(+3.72%) |
May 19, 2016 | 25.82 | 26.06 | 25.24 | 25.54 | 140,229 | -0.40(-1.56%) |
May 18, 2016 | 25.12 | 26.27 | 25.03 | 25.95 | 221,389 | +0.77(+3.07%) |
May 17, 2016 | 26.02 | 26.29 | 25.01 | 25.17 | 249,133 | -0.86(-3.31%) |
May 16, 2016 | 25.81 | 26.57 | 25.77 | 26.04 | 129,824 | +0.20(+0.77%) |
May 13, 2016 | 25.95 | 26.25 | 25.76 | 25.84 | 149,368 | -0.17(-0.65%) |
May 12, 2016 | 25.74 | 26.13 | 25.65 | 26.01 | 156,164 | +0.38(+1.49%) |
May 11, 2016 | 26.13 | 26.20 | 25.59 | 25.62 | 272,150 | -0.47(-1.80%) |
May 10, 2016 | 25.48 | 26.15 | 25.38 | 26.09 | 175,655 | +0.68(+2.69%) |
May 09, 2016 | 25.85 | 25.93 | 24.84 | 25.41 | 162,670 | -0.55(-2.13%) |
May 06, 2016 | 24.80 | 26.20 | 24.53 | 25.96 | 317,162 | +1.16(+4.69%) |
May 05, 2016 | 24.28 | 26.33 | 23.94 | 24.80 | 508,345 | +0.57(+2.34%) |
May 04, 2016 | 25.75 | 25.98 | 22.45 | 24.23 | 755,788 | -2.52(-9.43%) |
May 03, 2016 | 27.26 | 27.72 | 26.60 | 26.76 | 131,913 | -0.88(-3.17%) |