Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.04 | 26.04 | 25.62 | 25.88 | 158,735 | -0.15(-0.60%) |
Jul 28, 2016 | 26.29 | 26.29 | 25.95 | 26.03 | 103,771 | -0.26(-1.01%) |
Jul 27, 2016 | 26.20 | 26.33 | 25.98 | 26.30 | 85,729 | +0.15(+0.59%) |
Jul 26, 2016 | 25.80 | 26.36 | 25.80 | 26.14 | 131,461 | +0.30(+1.16%) |
Jul 25, 2016 | 25.79 | 25.90 | 25.53 | 25.84 | 90,498 | +0.02(+0.07%) |
Jul 22, 2016 | 25.46 | 25.83 | 25.21 | 25.82 | 132,735 | +0.32(+1.25%) |
Jul 21, 2016 | 25.82 | 26.27 | 25.11 | 25.50 | 227,989 | -0.49(-1.89%) |
Jul 20, 2016 | 25.97 | 26.30 | 25.70 | 26.00 | 179,915 | +0.05(+0.18%) |
Jul 19, 2016 | 26.02 | 26.20 | 25.87 | 25.95 | 83,662 | -0.12(-0.45%) |
Jul 18, 2016 | 26.23 | 26.40 | 26.03 | 26.07 | 73,110 | -0.17(-0.66%) |
Jul 15, 2016 | 26.16 | 26.49 | 25.99 | 26.24 | 86,537 | +0.24(+0.91%) |
Jul 14, 2016 | 26.30 | 26.43 | 26.00 | 26.01 | 79,112 | -0.07(-0.28%) |
Jul 13, 2016 | 26.42 | 26.47 | 25.98 | 26.08 | 106,329 | -0.21(-0.80%) |
Jul 12, 2016 | 26.25 | 26.42 | 26.18 | 26.29 | 197,130 | +0.17(+0.66%) |
Jul 11, 2016 | 25.72 | 26.21 | 25.68 | 26.11 | 157,264 | +0.51(+1.99%) |
Jul 08, 2016 | 24.95 | 25.65 | 24.68 | 25.60 | 122,374 | +0.92(+3.73%) |
Jul 07, 2016 | 24.75 | 25.03 | 24.45 | 24.68 | 47,155 | +0.23(+0.93%) |
Jul 05, 2016 | 24.75 | 24.77 | 24.30 | 24.46 | 91,934 | -0.43(-1.72%) |
Jul 01, 2016 | 24.55 | 24.88 | 24.88 | 24.88 | 126,756 | +0.30(+1.22%) |
Jun 30, 2016 | 23.96 | 24.60 | 23.79 | 24.58 | 128,367 | +0.70(+2.94%) |
Jun 29, 2016 | 23.96 | 24.03 | 23.48 | 23.88 | 281,582 | +0.18(+0.77%) |
Jun 28, 2016 | 24.24 | 24.46 | 23.53 | 23.70 | 315,387 | -0.33(-1.37%) |
Jun 27, 2016 | 24.53 | 24.54 | 23.91 | 24.03 | 306,789 | -0.91(-3.65%) |
Jun 24, 2016 | 24.52 | 25.18 | 24.38 | 24.94 | 458,995 | -0.80(-3.11%) |
Jun 23, 2016 | 25.70 | 25.88 | 25.64 | 25.74 | 92,551 | +0.35(+1.36%) |
Jun 22, 2016 | 25.63 | 25.80 | 25.35 | 25.39 | 76,850 | -0.25(-0.96%) |
Jun 21, 2016 | 25.82 | 26.14 | 25.43 | 25.64 | 110,477 | -0.20(-0.78%) |
Jun 20, 2016 | 25.75 | 26.19 | 25.75 | 25.84 | 147,416 | +0.39(+1.54%) |
Jun 17, 2016 | 25.42 | 25.70 | 25.27 | 25.45 | 157,796 | +0.11(+0.43%) |
Jun 16, 2016 | 24.99 | 25.40 | 24.47 | 25.34 | 143,850 | +0.20(+0.80%) |
Jun 15, 2016 | 25.26 | 25.40 | 25.02 | 25.14 | 176,205 | -0.05(-0.18%) |
Jun 14, 2016 | 25.08 | 25.41 | 25.08 | 25.19 | 105,590 | +0.05(+0.18%) |
Jun 13, 2016 | 25.35 | 25.66 | 25.07 | 25.14 | 176,964 | -0.32(-1.25%) |
Jun 10, 2016 | 25.63 | 25.66 | 25.38 | 25.46 | 116,285 | -0.46(-1.78%) |
Jun 09, 2016 | 25.84 | 26.28 | 25.68 | 25.92 | 121,925 | -0.09(-0.35%) |
Jun 08, 2016 | 25.67 | 26.09 | 25.60 | 26.01 | 108,482 | +0.34(+1.31%) |
Jun 07, 2016 | 25.48 | 25.71 | 25.48 | 25.67 | 98,598 | +0.19(+0.75%) |
Jun 06, 2016 | 24.89 | 25.58 | 24.80 | 25.48 | 151,599 | +0.60(+2.40%) |
Jun 03, 2016 | 24.90 | 25.32 | 24.71 | 24.89 | 76,402 | -0.06(-0.25%) |
Jun 02, 2016 | 24.81 | 25.00 | 24.42 | 24.95 | 135,848 | +0.10(+0.40%) |
Jun 01, 2016 | 24.43 | 24.88 | 24.13 | 24.85 | 175,771 | +0.34(+1.41%) |
May 31, 2016 | 24.79 | 24.95 | 24.34 | 24.51 | 114,167 | -0.19(-0.77%) |
May 27, 2016 | 24.46 | 24.70 | 24.70 | 24.70 | 169,374 | +0.28(+1.15%) |
May 26, 2016 | 24.65 | 24.77 | 24.17 | 24.42 | 104,750 | -0.24(-0.99%) |
May 25, 2016 | 24.45 | 24.79 | 24.36 | 24.66 | 100,651 | +0.23(+0.93%) |
May 24, 2016 | 23.97 | 24.52 | 23.90 | 24.43 | 197,759 | +0.58(+2.43%) |
May 23, 2016 | 23.93 | 24.13 | 23.66 | 23.85 | 84,746 | -0.06(-0.27%) |
May 20, 2016 | 23.71 | 23.93 | 23.57 | 23.92 | 95,967 | +0.33(+1.38%) |
May 19, 2016 | 23.85 | 24.06 | 23.55 | 23.59 | 177,407 | -0.45(-1.88%) |
May 18, 2016 | 24.19 | 24.30 | 23.91 | 24.04 | 134,350 | -0.22(-0.90%) |
May 17, 2016 | 24.55 | 24.68 | 24.13 | 24.26 | 176,967 | -0.32(-1.29%) |
May 16, 2016 | 24.56 | 24.90 | 24.33 | 24.58 | 155,328 | -0.02(-0.07%) |
May 13, 2016 | 24.91 | 25.14 | 24.55 | 24.60 | 131,311 | -0.42(-1.67%) |
May 12, 2016 | 25.41 | 25.67 | 24.94 | 25.01 | 131,401 | -0.34(-1.32%) |
May 11, 2016 | 25.71 | 25.71 | 25.34 | 25.35 | 55,342 | -0.35(-1.38%) |
May 10, 2016 | 25.34 | 25.80 | 25.34 | 25.70 | 73,120 | +0.38(+1.50%) |
May 09, 2016 | 25.79 | 26.20 | 25.29 | 25.32 | 83,598 | -0.42(-1.62%) |
May 06, 2016 | 25.25 | 25.77 | 25.25 | 25.74 | 63,196 | +0.32(+1.25%) |
May 05, 2016 | 25.77 | 26.09 | 25.42 | 25.42 | 135,598 | -0.24(-0.92%) |
May 04, 2016 | 25.66 | 25.94 | 25.26 | 25.66 | 243,484 | -0.24(-0.94%) |
May 03, 2016 | 26.36 | 26.75 | 25.78 | 25.90 | 145,715 | -0.63(-2.39%) |