Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.65 | 23.71 | 23.36 | 23.62 | 232,236 | -0.12(-0.49%) |
Jul 28, 2016 | 24.07 | 24.13 | 23.35 | 23.74 | 200,922 | -0.38(-1.56%) |
Jul 27, 2016 | 23.92 | 24.24 | 23.78 | 24.12 | 280,809 | +0.29(+1.21%) |
Jul 26, 2016 | 23.93 | 24.18 | 23.75 | 23.83 | 269,834 | -0.01(-0.04%) |
Jul 25, 2016 | 23.51 | 23.87 | 23.48 | 23.84 | 175,517 | +0.33(+1.41%) |
Jul 22, 2016 | 23.61 | 23.75 | 23.12 | 23.51 | 270,102 | -0.16(-0.68%) |
Jul 21, 2016 | 24.07 | 24.16 | 23.59 | 23.67 | 194,251 | -0.51(-2.12%) |
Jul 20, 2016 | 23.84 | 24.24 | 23.47 | 24.18 | 246,171 | +0.40(+1.70%) |
Jul 19, 2016 | 24.42 | 24.50 | 23.77 | 23.78 | 314,900 | -0.61(-2.50%) |
Jul 18, 2016 | 23.81 | 24.42 | 23.81 | 24.39 | 403,711 | +0.58(+2.45%) |
Jul 15, 2016 | 23.89 | 23.99 | 23.64 | 23.80 | 334,154 | +0.03(+0.11%) |
Jul 14, 2016 | 23.93 | 24.20 | 23.75 | 23.78 | 216,638 | -0.07(-0.30%) |
Jul 13, 2016 | 23.96 | 24.03 | 23.63 | 23.85 | 290,127 | +0.04(+0.15%) |
Jul 12, 2016 | 23.75 | 24.02 | 23.45 | 23.81 | 435,404 | +0.09(+0.38%) |
Jul 11, 2016 | 22.87 | 23.74 | 22.87 | 23.72 | 472,998 | +0.90(+3.93%) |
Jul 08, 2016 | 22.46 | 22.92 | 22.15 | 22.82 | 260,538 | +0.67(+3.04%) |
Jul 07, 2016 | 22.03 | 22.36 | 21.94 | 22.15 | 208,409 | +0.17(+0.78%) |
Jul 06, 2016 | 21.45 | 22.04 | 21.42 | 21.98 | 235,109 | +0.46(+2.13%) |
Jul 05, 2016 | 21.86 | 21.95 | 21.27 | 21.52 | 193,488 | -0.34(-1.56%) |
Jul 01, 2016 | 21.79 | 21.86 | 21.86 | 21.86 | 223,499 | +0.13(+0.62%) |
Jun 30, 2016 | 21.47 | 21.73 | 21.29 | 21.73 | 454,196 | +0.37(+1.72%) |
Jun 29, 2016 | 20.84 | 21.47 | 20.80 | 21.36 | 284,289 | +0.79(+3.84%) |
Jun 28, 2016 | 20.73 | 20.89 | 20.50 | 20.57 | 304,353 | +0.07(+0.35%) |
Jun 27, 2016 | 21.12 | 21.12 | 20.10 | 20.50 | 369,386 | -0.76(-3.59%) |
Jun 24, 2016 | 20.62 | 21.39 | 20.48 | 21.26 | 647,489 | +0.04(+0.17%) |
Jun 23, 2016 | 21.49 | 21.56 | 21.18 | 21.23 | 202,410 | -0.04(-0.17%) |
Jun 22, 2016 | 21.68 | 21.72 | 21.24 | 21.26 | 198,055 | -0.38(-1.74%) |
Jun 21, 2016 | 22.04 | 22.06 | 21.59 | 21.64 | 240,843 | -0.33(-1.51%) |
Jun 20, 2016 | 22.17 | 22.58 | 21.94 | 21.97 | 371,416 | -0.01(-0.04%) |
Jun 17, 2016 | 21.94 | 22.29 | 21.82 | 21.98 | 546,557 | +0.10(+0.45%) |
Jun 16, 2016 | 22.08 | 22.12 | 21.73 | 21.88 | 292,700 | -0.28(-1.26%) |
Jun 15, 2016 | 21.90 | 22.56 | 21.90 | 22.16 | 417,710 | +0.43(+1.98%) |
Jun 14, 2016 | 21.72 | 21.88 | 21.49 | 21.73 | 286,801 | +0.04(+0.17%) |
Jun 13, 2016 | 22.11 | 22.24 | 21.61 | 21.69 | 470,241 | -0.45(-2.02%) |
Jun 10, 2016 | 22.16 | 22.35 | 21.99 | 22.14 | 324,473 | -0.21(-0.92%) |
Jun 09, 2016 | 22.48 | 22.58 | 22.07 | 22.35 | 362,864 | -0.21(-0.95%) |
Jun 08, 2016 | 22.40 | 22.67 | 22.30 | 22.56 | 255,834 | +0.18(+0.80%) |
Jun 07, 2016 | 22.19 | 22.64 | 22.15 | 22.38 | 227,702 | +0.09(+0.40%) |
Jun 06, 2016 | 22.63 | 22.63 | 22.26 | 22.29 | 311,815 | -0.18(-0.80%) |
Jun 03, 2016 | 22.55 | 22.74 | 22.28 | 22.47 | 434,697 | -0.07(-0.32%) |
Jun 02, 2016 | 22.23 | 22.60 | 22.20 | 22.54 | 325,623 | +0.36(+1.61%) |
Jun 01, 2016 | 21.89 | 22.39 | 21.85 | 22.19 | 401,469 | +0.30(+1.35%) |
May 31, 2016 | 22.76 | 22.76 | 21.71 | 21.89 | 736,657 | -0.87(-3.81%) |
May 27, 2016 | 21.58 | 22.76 | 22.76 | 22.76 | 3,121,388 | +3.32(+17.08%) |
May 26, 2016 | 19.23 | 19.49 | 19.14 | 19.44 | 898,958 | +0.22(+1.16%) |
May 25, 2016 | 19.29 | 19.46 | 19.13 | 19.21 | 914,610 | -0.08(-0.42%) |
May 24, 2016 | 19.47 | 19.81 | 19.04 | 19.30 | 928,098 | -0.46(-2.31%) |
May 23, 2016 | 19.87 | 20.10 | 19.64 | 19.75 | 378,653 | -0.21(-1.03%) |
May 20, 2016 | 19.69 | 19.97 | 19.55 | 19.96 | 332,966 | +0.26(+1.32%) |
May 19, 2016 | 19.64 | 20.01 | 19.54 | 19.70 | 255,590 | +0.05(+0.27%) |
May 18, 2016 | 19.72 | 19.94 | 19.43 | 19.64 | 341,267 | -0.20(-0.99%) |
May 17, 2016 | 20.60 | 20.71 | 19.71 | 19.84 | 608,155 | -0.73(-3.57%) |
May 16, 2016 | 20.59 | 20.76 | 20.24 | 20.57 | 467,572 | -0.05(-0.26%) |
May 13, 2016 | 20.47 | 21.07 | 20.18 | 20.63 | 411,121 | +0.03(+0.13%) |
May 12, 2016 | 20.84 | 21.02 | 20.42 | 20.60 | 291,805 | -0.22(-1.07%) |
May 11, 2016 | 21.65 | 21.65 | 20.73 | 20.83 | 478,380 | -1.08(-4.94%) |
May 10, 2016 | 22.02 | 22.06 | 21.68 | 21.91 | 239,452 | -0.15(-0.69%) |
May 09, 2016 | 21.76 | 22.33 | 21.76 | 22.06 | 497,989 | +0.28(+1.27%) |
May 06, 2016 | 21.38 | 21.79 | 21.02 | 21.78 | 263,901 | +0.32(+1.50%) |
May 05, 2016 | 22.23 | 22.36 | 21.44 | 21.46 | 394,740 | -0.82(-3.69%) |
May 04, 2016 | 22.29 | 22.45 | 22.03 | 22.28 | 188,551 | -0.10(-0.44%) |
May 03, 2016 | 22.41 | 22.68 | 22.19 | 22.38 | 267,349 | -0.19(-0.83%) |