Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.64 | 23.96 | 23.40 | 23.94 | 74,929 | -0.05(-0.20%) |
Jul 28, 2016 | 24.16 | 24.16 | 23.75 | 23.99 | 33,506 | -0.10(-0.43%) |
Jul 27, 2016 | 23.52 | 24.11 | 23.52 | 24.09 | 122,114 | +0.64(+2.72%) |
Jul 26, 2016 | 23.24 | 23.52 | 23.18 | 23.46 | 33,671 | +0.13(+0.57%) |
Jul 25, 2016 | 23.35 | 23.39 | 23.04 | 23.32 | 29,851 | +0.04(+0.16%) |
Jul 22, 2016 | 23.24 | 23.37 | 23.02 | 23.28 | 28,850 | +0.13(+0.58%) |
Jul 21, 2016 | 23.10 | 23.52 | 22.98 | 23.15 | 43,416 | +0.15(+0.66%) |
Jul 20, 2016 | 22.25 | 23.01 | 22.23 | 23.00 | 64,612 | +0.77(+3.47%) |
Jul 19, 2016 | 22.66 | 22.73 | 22.16 | 22.23 | 27,121 | -0.51(-2.22%) |
Jul 18, 2016 | 22.60 | 22.78 | 22.43 | 22.73 | 83,939 | +0.10(+0.42%) |
Jul 15, 2016 | 22.25 | 22.64 | 22.25 | 22.64 | 35,381 | +0.45(+2.02%) |
Jul 14, 2016 | 22.44 | 22.60 | 22.00 | 22.19 | 73,865 | +0.04(+0.17%) |
Jul 13, 2016 | 23.19 | 23.34 | 22.12 | 22.15 | 68,956 | -0.68(-2.96%) |
Jul 12, 2016 | 22.79 | 22.98 | 22.68 | 22.83 | 77,257 | +0.29(+1.27%) |
Jul 11, 2016 | 22.71 | 22.83 | 22.52 | 22.54 | 63,219 | +0.03(+0.13%) |
Jul 08, 2016 | 22.34 | 22.64 | 22.53 | 22.51 | 65,837 | -0.02(-0.08%) |
Jul 07, 2016 | 22.51 | 22.72 | 22.20 | 22.53 | 55,543 | +0.12(+0.55%) |
Jul 06, 2016 | 21.73 | 22.43 | 21.68 | 22.41 | 50,176 | +0.51(+2.31%) |
Jul 05, 2016 | 22.05 | 22.08 | 21.69 | 21.90 | 73,118 | -0.37(-1.67%) |
Jul 01, 2016 | 21.59 | 22.27 | 22.27 | 22.27 | 81,838 | +0.70(+3.22%) |
Jun 30, 2016 | 21.81 | 21.87 | 21.39 | 21.58 | 62,909 | -0.23(-1.05%) |
Jun 29, 2016 | 21.65 | 21.92 | 21.44 | 21.81 | 62,406 | +0.43(+2.01%) |
Jun 28, 2016 | 20.32 | 21.44 | 20.32 | 21.38 | 82,473 | +1.22(+6.05%) |
Jun 27, 2016 | 20.89 | 21.08 | 20.02 | 20.16 | 121,675 | -0.97(-4.60%) |
Jun 24, 2016 | 21.09 | 21.73 | 21.02 | 21.13 | 122,113 | -1.14(-5.13%) |
Jun 23, 2016 | 21.96 | 22.32 | 21.81 | 22.27 | 42,151 | +0.57(+2.63%) |
Jun 22, 2016 | 21.72 | 22.18 | 21.44 | 21.70 | 61,315 | -0.06(-0.26%) |
Jun 21, 2016 | 22.34 | 22.34 | 21.46 | 21.76 | 71,951 | -0.50(-2.23%) |
Jun 20, 2016 | 22.23 | 22.56 | 22.05 | 22.25 | 33,507 | +0.30(+1.39%) |
Jun 17, 2016 | 22.84 | 23.12 | 21.92 | 21.95 | 99,679 | -0.71(-3.15%) |
Jun 16, 2016 | 22.58 | 22.68 | 22.25 | 22.66 | 50,175 | -0.10(-0.46%) |
Jun 15, 2016 | 22.83 | 23.06 | 22.63 | 22.77 | 76,233 | +0.10(+0.42%) |
Jun 14, 2016 | 22.78 | 23.10 | 22.37 | 22.67 | 59,440 | -0.23(-1.00%) |
Jun 13, 2016 | 23.23 | 23.49 | 22.83 | 22.90 | 102,695 | -0.45(-1.92%) |
Jun 10, 2016 | 23.74 | 23.77 | 23.22 | 23.35 | 148,532 | -0.67(-2.78%) |
Jun 09, 2016 | 24.57 | 24.70 | 24.00 | 24.02 | 67,769 | -0.74(-3.00%) |
Jun 08, 2016 | 24.67 | 24.79 | 24.37 | 24.76 | 36,599 | +0.15(+0.62%) |
Jun 07, 2016 | 24.77 | 24.78 | 24.37 | 24.61 | 97,220 | -0.37(-1.49%) |
Jun 06, 2016 | 24.50 | 25.09 | 23.95 | 24.98 | 98,653 | +0.55(+2.25%) |
Jun 03, 2016 | 25.01 | 25.01 | 24.05 | 24.43 | 155,816 | -0.59(-2.35%) |
Jun 02, 2016 | 24.32 | 25.02 | 24.32 | 25.02 | 139,980 | +0.71(+2.94%) |
Jun 01, 2016 | 24.24 | 24.45 | 23.99 | 24.30 | 87,303 | +0.11(+0.47%) |
May 31, 2016 | 23.96 | 24.30 | 23.96 | 24.19 | 86,207 | +0.47(+1.97%) |
May 27, 2016 | 23.48 | 23.72 | 23.72 | 23.72 | 70,821 | +0.31(+1.34%) |
May 26, 2016 | 23.57 | 23.78 | 23.26 | 23.41 | 52,480 | -0.10(-0.41%) |
May 25, 2016 | 23.57 | 23.70 | 23.33 | 23.50 | 190,147 | +0.14(+0.61%) |
May 24, 2016 | 23.17 | 23.41 | 23.00 | 23.36 | 101,284 | +0.43(+1.87%) |
May 23, 2016 | 22.68 | 23.17 | 22.68 | 22.93 | 91,619 | +0.29(+1.26%) |
May 20, 2016 | 22.09 | 22.65 | 21.97 | 22.65 | 86,640 | +0.66(+2.99%) |
May 19, 2016 | 21.99 | 22.39 | 21.72 | 21.99 | 42,478 | -0.15(-0.69%) |
May 18, 2016 | 21.61 | 22.25 | 21.54 | 22.14 | 103,618 | +0.51(+2.38%) |
May 17, 2016 | 21.49 | 22.00 | 21.45 | 21.63 | 94,165 | +0.02(+0.09%) |
May 16, 2016 | 20.91 | 21.66 | 20.91 | 21.61 | 100,255 | +1.12(+5.44%) |
May 13, 2016 | 20.11 | 20.74 | 20.11 | 20.49 | 127,024 | +0.31(+1.56%) |
May 12, 2016 | 20.84 | 20.84 | 19.97 | 20.18 | 127,959 | -0.56(-2.71%) |
May 11, 2016 | 21.44 | 21.53 | 20.74 | 20.74 | 95,973 | -0.76(-3.55%) |
May 10, 2016 | 21.50 | 21.81 | 20.97 | 21.50 | 143,225 | +0.22(+1.03%) |
May 09, 2016 | 20.67 | 21.44 | 20.63 | 21.28 | 167,572 | +0.90(+4.39%) |
May 06, 2016 | 20.59 | 20.72 | 19.97 | 20.39 | 140,155 | -0.26(-1.25%) |
May 05, 2016 | 21.17 | 21.17 | 20.57 | 20.64 | 128,148 | -0.43(-2.04%) |
May 04, 2016 | 21.92 | 21.95 | 21.00 | 21.07 | 185,963 | -0.90(-4.08%) |
May 03, 2016 | 22.68 | 22.75 | 21.97 | 21.97 | 100,716 | -0.79(-3.48%) |