Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.36 | 27.91 | 27.16 | 27.40 | 846,771 | -0.10(-0.35%) |
Jul 28, 2016 | 25.54 | 27.82 | 25.25 | 27.50 | 1,503,334 | +2.15(+8.50%) |
Jul 27, 2016 | 25.46 | 25.59 | 25.15 | 25.35 | 628,740 | -0.01(-0.04%) |
Jul 26, 2016 | 25.11 | 25.39 | 24.96 | 25.36 | 511,840 | +0.26(+1.04%) |
Jul 25, 2016 | 25.42 | 25.56 | 24.93 | 25.10 | 594,316 | -0.29(-1.16%) |
Jul 22, 2016 | 25.00 | 25.40 | 24.74 | 25.39 | 531,861 | +0.48(+1.93%) |
Jul 21, 2016 | 25.00 | 25.36 | 24.80 | 24.91 | 370,576 | -0.16(-0.65%) |
Jul 20, 2016 | 24.80 | 25.08 | 24.59 | 25.07 | 477,080 | +0.47(+1.91%) |
Jul 19, 2016 | 24.86 | 25.00 | 24.53 | 24.60 | 398,640 | -0.36(-1.46%) |
Jul 18, 2016 | 24.94 | 25.10 | 24.82 | 24.97 | 352,650 | +0.04(+0.15%) |
Jul 15, 2016 | 24.82 | 24.98 | 24.66 | 24.93 | 282,087 | +0.20(+0.82%) |
Jul 14, 2016 | 25.08 | 25.08 | 24.65 | 24.73 | 590,896 | -0.04(-0.16%) |
Jul 13, 2016 | 25.10 | 25.15 | 24.74 | 24.76 | 474,477 | -0.18(-0.73%) |
Jul 12, 2016 | 24.96 | 25.21 | 24.83 | 24.95 | 545,625 | +0.37(+1.52%) |
Jul 11, 2016 | 24.52 | 24.83 | 24.52 | 24.57 | 381,144 | +0.14(+0.59%) |
Jul 08, 2016 | 24.27 | 24.55 | 24.00 | 24.43 | 621,333 | +0.43(+1.80%) |
Jul 07, 2016 | 23.87 | 24.29 | 23.81 | 24.00 | 491,187 | +0.26(+1.09%) |
Jul 06, 2016 | 23.35 | 23.95 | 23.08 | 23.74 | 680,174 | +0.14(+0.61%) |
Jul 05, 2016 | 24.04 | 24.07 | 23.35 | 23.59 | 553,149 | -0.71(-2.92%) |
Jul 01, 2016 | 23.81 | 24.30 | 24.30 | 24.30 | 650,601 | +0.47(+1.97%) |
Jun 30, 2016 | 23.10 | 23.85 | 22.98 | 23.83 | 909,215 | +0.78(+3.37%) |
Jun 29, 2016 | 22.85 | 23.19 | 22.58 | 23.06 | 808,861 | +0.44(+1.95%) |
Jun 28, 2016 | 22.75 | 22.97 | 22.31 | 22.61 | 646,290 | +0.21(+0.94%) |
Jun 27, 2016 | 23.71 | 23.81 | 22.30 | 22.40 | 1,185,110 | -1.51(-6.30%) |
Jun 24, 2016 | 24.19 | 24.26 | 23.62 | 23.91 | 2,602,843 | -1.19(-4.74%) |
Jun 23, 2016 | 25.06 | 25.25 | 24.84 | 25.10 | 807,893 | +0.42(+1.71%) |
Jun 22, 2016 | 24.84 | 25.18 | 24.67 | 24.68 | 357,726 | -0.16(-0.66%) |
Jun 21, 2016 | 24.76 | 24.98 | 24.62 | 24.84 | 677,586 | +0.13(+0.54%) |
Jun 20, 2016 | 24.89 | 25.03 | 24.71 | 24.71 | 789,201 | +0.30(+1.22%) |
Jun 17, 2016 | 24.39 | 25.16 | 24.38 | 24.41 | 1,223,014 | +0.13(+0.55%) |
Jun 16, 2016 | 23.87 | 24.42 | 23.61 | 24.28 | 606,708 | +0.17(+0.72%) |
Jun 15, 2016 | 24.52 | 24.88 | 24.06 | 24.10 | 563,967 | -0.39(-1.61%) |
Jun 14, 2016 | 24.08 | 24.54 | 23.93 | 24.50 | 784,988 | +0.37(+1.55%) |
Jun 13, 2016 | 24.49 | 24.76 | 23.92 | 24.12 | 620,090 | -0.51(-2.07%) |
Jun 10, 2016 | 24.97 | 24.99 | 24.19 | 24.63 | 732,747 | -0.59(-2.32%) |
Jun 09, 2016 | 25.44 | 25.56 | 25.04 | 25.22 | 352,051 | -0.40(-1.57%) |
Jun 08, 2016 | 25.72 | 26.09 | 25.60 | 25.62 | 393,400 | -0.27(-1.04%) |
Jun 07, 2016 | 25.63 | 25.94 | 25.63 | 25.89 | 414,570 | +0.21(+0.82%) |
Jun 06, 2016 | 25.09 | 25.79 | 25.03 | 25.68 | 418,708 | +0.63(+2.53%) |
Jun 03, 2016 | 25.10 | 25.16 | 24.63 | 25.04 | 432,388 | -0.11(-0.42%) |
Jun 02, 2016 | 24.79 | 25.24 | 24.77 | 25.15 | 379,148 | +0.22(+0.89%) |
Jun 01, 2016 | 24.76 | 25.03 | 24.31 | 24.93 | 659,609 | +0.12(+0.46%) |
May 31, 2016 | 24.01 | 24.86 | 23.95 | 24.81 | 990,315 | +0.91(+3.81%) |
May 27, 2016 | 23.68 | 23.90 | 23.90 | 23.90 | 516,626 | +0.26(+1.10%) |
May 26, 2016 | 23.61 | 23.72 | 23.34 | 23.64 | 400,555 | +0.05(+0.20%) |
May 25, 2016 | 23.31 | 23.62 | 23.23 | 23.59 | 697,630 | +0.35(+1.49%) |
May 24, 2016 | 23.04 | 23.40 | 22.97 | 23.25 | 470,422 | +0.39(+1.72%) |
May 23, 2016 | 23.02 | 23.30 | 22.80 | 22.85 | 396,675 | -0.07(-0.29%) |
May 20, 2016 | 22.54 | 22.99 | 22.54 | 22.92 | 466,270 | +0.49(+2.18%) |
May 19, 2016 | 22.58 | 22.82 | 22.17 | 22.43 | 522,537 | -0.27(-1.18%) |
May 18, 2016 | 23.06 | 23.55 | 22.51 | 22.70 | 965,356 | -0.33(-1.43%) |
May 17, 2016 | 23.07 | 23.53 | 22.87 | 23.03 | 634,024 | -0.11(-0.49%) |
May 16, 2016 | 22.43 | 23.42 | 22.35 | 23.14 | 665,575 | +0.75(+3.35%) |
May 13, 2016 | 22.57 | 22.90 | 22.12 | 22.39 | 701,826 | -0.16(-0.72%) |
May 12, 2016 | 23.55 | 23.64 | 22.51 | 22.56 | 802,914 | -0.85(-3.65%) |
May 11, 2016 | 23.45 | 23.67 | 23.14 | 23.41 | 1,364,394 | -0.11(-0.48%) |
May 10, 2016 | 23.15 | 23.61 | 22.88 | 23.52 | 755,804 | +0.42(+1.81%) |
May 09, 2016 | 23.00 | 23.21 | 22.92 | 23.11 | 690,271 | +0.09(+0.37%) |
May 06, 2016 | 22.97 | 23.06 | 22.53 | 23.02 | 700,130 | +0.08(+0.33%) |
May 05, 2016 | 23.39 | 23.49 | 22.93 | 22.94 | 770,780 | -0.29(-1.27%) |
May 04, 2016 | 23.71 | 23.81 | 23.03 | 23.24 | 1,153,595 | -0.67(-2.82%) |
May 03, 2016 | 24.28 | 24.53 | 23.79 | 23.91 | 790,453 | -0.42(-1.72%) |