Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.53 | 25.01 | 24.11 | 24.26 | 392,766 | -0.35(-1.40%) |
Jul 28, 2016 | 24.86 | 25.00 | 24.57 | 24.61 | 319,831 | -0.24(-0.95%) |
Jul 27, 2016 | 25.04 | 25.09 | 24.64 | 24.84 | 126,319 | -0.05(-0.18%) |
Jul 26, 2016 | 24.64 | 25.18 | 24.64 | 24.89 | 250,792 | +0.13(+0.51%) |
Jul 25, 2016 | 24.79 | 25.04 | 24.57 | 24.76 | 231,432 | +0.06(+0.26%) |
Jul 22, 2016 | 24.63 | 24.80 | 24.35 | 24.70 | 372,475 | +0.09(+0.37%) |
Jul 21, 2016 | 24.81 | 25.12 | 24.53 | 24.61 | 308,876 | -0.33(-1.31%) |
Jul 20, 2016 | 24.93 | 25.25 | 24.72 | 24.93 | 171,098 | +0.11(+0.44%) |
Jul 19, 2016 | 25.30 | 25.42 | 24.74 | 24.83 | 196,698 | -0.50(-1.97%) |
Jul 18, 2016 | 25.51 | 25.80 | 25.24 | 25.32 | 142,525 | -0.26(-1.03%) |
Jul 15, 2016 | 25.56 | 25.64 | 25.27 | 25.59 | 409,625 | +0.25(+1.00%) |
Jul 14, 2016 | 25.40 | 25.48 | 25.08 | 25.33 | 239,903 | +0.20(+0.80%) |
Jul 13, 2016 | 25.80 | 25.86 | 25.12 | 25.13 | 242,191 | -0.44(-1.71%) |
Jul 12, 2016 | 25.69 | 25.88 | 25.54 | 25.57 | 210,144 | +0.00(+0.00%) |
Jul 11, 2016 | 25.40 | 25.65 | 25.34 | 25.57 | 305,238 | +0.26(+1.04%) |
Jul 08, 2016 | 24.93 | 25.35 | 24.64 | 25.31 | 328,115 | +0.66(+2.69%) |
Jul 07, 2016 | 24.47 | 24.81 | 24.37 | 24.64 | 172,813 | +0.25(+1.04%) |
Jul 06, 2016 | 24.21 | 24.43 | 23.88 | 24.39 | 353,092 | +0.12(+0.49%) |
Jul 05, 2016 | 24.44 | 24.70 | 24.07 | 24.27 | 234,507 | -0.46(-1.87%) |
Jul 01, 2016 | 24.74 | 24.73 | 24.73 | 24.73 | 228,104 | -0.13(-0.51%) |
Jun 30, 2016 | 24.14 | 24.87 | 23.80 | 24.86 | 400,840 | +0.96(+4.03%) |
Jun 29, 2016 | 23.17 | 24.32 | 23.10 | 23.90 | 455,796 | +0.85(+3.71%) |
Jun 28, 2016 | 22.94 | 23.31 | 22.73 | 23.05 | 515,586 | +0.46(+2.05%) |
Jun 27, 2016 | 23.23 | 23.31 | 22.57 | 22.58 | 542,487 | -0.95(-4.05%) |
Jun 24, 2016 | 23.69 | 23.98 | 23.20 | 23.54 | 679,333 | -1.34(-5.40%) |
Jun 23, 2016 | 25.02 | 25.18 | 24.73 | 24.88 | 325,495 | +0.25(+1.03%) |
Jun 22, 2016 | 24.73 | 25.19 | 24.53 | 24.63 | 351,719 | -0.07(-0.29%) |
Jun 21, 2016 | 24.73 | 24.88 | 24.23 | 24.70 | 260,297 | -0.13(-0.51%) |
Jun 20, 2016 | 24.36 | 25.13 | 24.12 | 24.83 | 447,302 | +0.97(+4.07%) |
Jun 17, 2016 | 23.87 | 24.15 | 23.62 | 23.85 | 817,561 | -0.03(-0.11%) |
Jun 16, 2016 | 23.91 | 23.92 | 23.38 | 23.88 | 426,127 | +0.08(+0.34%) |
Jun 15, 2016 | 24.24 | 24.28 | 23.76 | 23.80 | 443,687 | -0.33(-1.36%) |
Jun 14, 2016 | 23.95 | 24.62 | 23.63 | 24.13 | 492,524 | +0.71(+3.03%) |
Jun 13, 2016 | 23.64 | 23.94 | 23.34 | 23.42 | 571,543 | -0.46(-1.94%) |
Jun 10, 2016 | 24.32 | 24.80 | 23.85 | 23.88 | 751,934 | -0.69(-2.80%) |
Jun 09, 2016 | 24.16 | 24.63 | 24.07 | 24.57 | 431,344 | +0.32(+1.31%) |
Jun 08, 2016 | 23.54 | 24.57 | 23.33 | 24.25 | 781,278 | +0.82(+3.48%) |
Jun 07, 2016 | 21.31 | 23.49 | 20.93 | 23.44 | 951,989 | +1.30(+5.85%) |
Jun 06, 2016 | 22.04 | 22.18 | 21.80 | 22.14 | 565,061 | +0.19(+0.87%) |
Jun 03, 2016 | 22.25 | 22.25 | 21.80 | 21.95 | 535,938 | -0.34(-1.54%) |
Jun 02, 2016 | 22.34 | 22.45 | 22.13 | 22.29 | 459,481 | -0.11(-0.49%) |
Jun 01, 2016 | 21.99 | 22.57 | 21.70 | 22.40 | 486,721 | +0.37(+1.69%) |
May 31, 2016 | 22.33 | 22.44 | 21.95 | 22.03 | 819,770 | -0.27(-1.22%) |
May 27, 2016 | 21.28 | 22.30 | 22.30 | 22.30 | 743,174 | +1.09(+5.13%) |
May 26, 2016 | 21.28 | 21.31 | 20.65 | 21.22 | 502,146 | +0.07(+0.34%) |
May 25, 2016 | 21.30 | 21.30 | 20.77 | 21.14 | 568,304 | -0.06(-0.30%) |
May 24, 2016 | 20.90 | 21.33 | 20.80 | 21.21 | 341,744 | +0.50(+2.41%) |
May 23, 2016 | 20.64 | 20.93 | 20.54 | 20.71 | 131,965 | +0.03(+0.13%) |
May 20, 2016 | 20.31 | 20.76 | 20.03 | 20.68 | 237,439 | +0.40(+1.97%) |
May 19, 2016 | 20.82 | 21.00 | 19.96 | 20.28 | 245,970 | -0.70(-3.33%) |
May 18, 2016 | 21.01 | 21.25 | 20.44 | 20.98 | 490,325 | -0.08(-0.39%) |
May 17, 2016 | 21.06 | 21.27 | 20.69 | 21.06 | 414,303 | -0.14(-0.64%) |
May 16, 2016 | 21.43 | 21.70 | 20.87 | 21.20 | 283,803 | -0.11(-0.51%) |
May 13, 2016 | 21.30 | 22.09 | 21.21 | 21.31 | 584,804 | -0.13(-0.59%) |
May 12, 2016 | 21.64 | 21.83 | 21.14 | 21.43 | 337,330 | -0.18(-0.84%) |
May 11, 2016 | 21.58 | 21.77 | 21.39 | 21.61 | 348,354 | +0.00(+0.00%) |
May 10, 2016 | 21.04 | 21.67 | 20.85 | 21.61 | 211,863 | +0.77(+3.70%) |
May 09, 2016 | 20.90 | 21.14 | 20.76 | 20.84 | 224,008 | -0.08(-0.39%) |
May 06, 2016 | 21.12 | 21.37 | 20.83 | 20.93 | 214,972 | -0.27(-1.28%) |
May 05, 2016 | 21.09 | 21.41 | 20.90 | 21.20 | 235,142 | +0.24(+1.12%) |
May 04, 2016 | 21.15 | 21.32 | 20.70 | 20.96 | 311,537 | -0.28(-1.32%) |
May 03, 2016 | 21.59 | 21.70 | 21.18 | 21.24 | 323,116 | -0.53(-2.46%) |