Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.51 | 26.84 | 26.22 | 26.46 | 92,208 | -0.16(-0.59%) |
Jul 28, 2016 | 26.49 | 26.73 | 26.38 | 26.62 | 93,119 | +0.04(+0.15%) |
Jul 27, 2016 | 26.57 | 26.77 | 25.97 | 26.58 | 232,956 | -0.05(-0.21%) |
Jul 26, 2016 | 27.17 | 27.54 | 26.50 | 26.63 | 99,789 | -0.43(-1.60%) |
Jul 25, 2016 | 26.91 | 27.22 | 26.81 | 27.06 | 111,934 | -0.02(-0.06%) |
Jul 22, 2016 | 26.88 | 27.22 | 26.82 | 27.08 | 94,077 | +0.15(+0.55%) |
Jul 21, 2016 | 26.86 | 27.10 | 26.57 | 26.93 | 61,822 | -0.04(-0.15%) |
Jul 20, 2016 | 26.84 | 27.59 | 26.70 | 26.97 | 93,039 | +0.28(+1.06%) |
Jul 19, 2016 | 26.75 | 26.97 | 26.51 | 26.69 | 72,066 | -0.05(-0.21%) |
Jul 18, 2016 | 26.66 | 27.35 | 26.58 | 26.74 | 47,024 | -0.01(-0.03%) |
Jul 15, 2016 | 27.02 | 27.02 | 26.47 | 26.75 | 49,535 | -0.14(-0.53%) |
Jul 14, 2016 | 27.32 | 27.32 | 26.62 | 26.89 | 43,072 | -0.26(-0.96%) |
Jul 13, 2016 | 27.11 | 27.32 | 27.03 | 27.15 | 67,142 | +0.09(+0.35%) |
Jul 12, 2016 | 27.15 | 27.43 | 26.71 | 27.06 | 59,220 | +0.05(+0.17%) |
Jul 11, 2016 | 27.13 | 27.26 | 26.77 | 27.01 | 37,272 | +0.09(+0.35%) |
Jul 08, 2016 | 26.53 | 26.99 | 26.36 | 26.92 | 53,517 | +0.55(+2.09%) |
Jul 07, 2016 | 26.92 | 27.14 | 26.29 | 26.36 | 36,898 | -0.16(-0.59%) |
Jul 05, 2016 | 26.77 | 27.28 | 26.29 | 26.52 | 78,795 | -0.25(-0.94%) |
Jul 01, 2016 | 26.59 | 26.77 | 26.77 | 26.77 | 187,132 | +0.08(+0.29%) |
Jun 30, 2016 | 26.04 | 27.43 | 25.94 | 26.70 | 82,950 | +0.60(+2.29%) |
Jun 29, 2016 | 26.09 | 26.53 | 25.67 | 26.10 | 57,747 | +0.20(+0.79%) |
Jun 28, 2016 | 25.94 | 26.46 | 25.61 | 25.89 | 89,702 | +0.28(+1.07%) |
Jun 27, 2016 | 25.94 | 26.44 | 25.43 | 25.62 | 233,473 | -0.32(-1.24%) |
Jun 24, 2016 | 25.67 | 26.43 | 24.97 | 25.94 | 632,212 | -0.60(-2.25%) |
Jun 23, 2016 | 27.19 | 27.28 | 26.29 | 26.54 | 102,033 | -0.42(-1.55%) |
Jun 22, 2016 | 27.51 | 27.55 | 26.82 | 26.95 | 59,868 | -0.57(-2.06%) |
Jun 21, 2016 | 27.58 | 27.87 | 27.38 | 27.52 | 45,795 | -0.13(-0.48%) |
Jun 20, 2016 | 27.55 | 28.41 | 27.15 | 27.65 | 119,728 | +0.45(+1.65%) |
Jun 17, 2016 | 27.02 | 27.39 | 26.48 | 27.21 | 109,002 | +0.28(+1.02%) |
Jun 16, 2016 | 26.18 | 27.17 | 26.08 | 26.93 | 81,155 | +0.57(+2.15%) |
Jun 15, 2016 | 26.48 | 26.74 | 26.08 | 26.36 | 80,024 | -0.29(-1.09%) |
Jun 14, 2016 | 26.70 | 27.10 | 26.38 | 26.66 | 70,201 | -0.20(-0.76%) |
Jun 13, 2016 | 27.86 | 27.86 | 25.56 | 26.86 | 50,188 | -0.39(-1.41%) |
Jun 10, 2016 | 27.35 | 27.54 | 27.06 | 27.25 | 35,622 | -0.14(-0.52%) |
Jun 09, 2016 | 27.25 | 27.61 | 26.95 | 27.39 | 78,860 | +0.13(+0.49%) |
Jun 08, 2016 | 27.27 | 27.42 | 27.05 | 27.25 | 35,711 | +0.02(+0.06%) |
Jun 07, 2016 | 26.86 | 27.41 | 26.86 | 27.24 | 31,953 | -0.11(-0.40%) |
Jun 06, 2016 | 27.49 | 27.79 | 27.01 | 27.35 | 49,929 | -0.05(-0.17%) |
Jun 03, 2016 | 27.71 | 27.71 | 27.07 | 27.39 | 53,260 | -0.29(-1.04%) |
Jun 02, 2016 | 27.72 | 27.90 | 27.52 | 27.68 | 44,904 | -0.12(-0.42%) |
Jun 01, 2016 | 27.57 | 27.84 | 27.21 | 27.80 | 167,944 | +0.17(+0.62%) |
May 31, 2016 | 28.05 | 28.05 | 27.50 | 27.63 | 178,806 | -0.29(-1.04%) |
May 27, 2016 | 27.66 | 27.92 | 27.92 | 27.92 | 122,190 | +0.18(+0.65%) |
May 26, 2016 | 26.98 | 27.99 | 26.61 | 27.74 | 146,588 | +0.63(+2.34%) |
May 25, 2016 | 26.77 | 27.29 | 26.18 | 27.10 | 193,310 | +0.62(+2.33%) |
May 24, 2016 | 25.16 | 26.67 | 24.72 | 26.49 | 250,197 | +1.32(+5.25%) |
May 23, 2016 | 24.73 | 25.22 | 24.56 | 25.17 | 155,158 | +0.56(+2.29%) |
May 20, 2016 | 24.31 | 25.12 | 24.04 | 24.60 | 58,921 | +0.42(+1.75%) |
May 19, 2016 | 23.98 | 24.49 | 23.93 | 24.18 | 75,901 | +0.14(+0.59%) |
May 18, 2016 | 23.86 | 24.38 | 23.53 | 24.04 | 55,358 | +0.07(+0.29%) |
May 17, 2016 | 24.82 | 24.82 | 23.77 | 23.97 | 59,673 | -0.85(-3.43%) |
May 16, 2016 | 24.75 | 25.06 | 24.37 | 24.82 | 72,146 | +0.01(+0.03%) |
May 13, 2016 | 24.85 | 24.98 | 24.73 | 24.81 | 40,194 | -0.01(-0.03%) |
May 12, 2016 | 24.96 | 25.02 | 24.60 | 24.82 | 34,544 | +0.23(+0.92%) |
May 11, 2016 | 24.92 | 25.29 | 23.26 | 24.60 | 130,178 | -0.35(-1.41%) |
May 10, 2016 | 25.28 | 25.28 | 24.78 | 24.95 | 34,693 | -0.20(-0.81%) |
May 09, 2016 | 24.77 | 25.29 | 24.52 | 25.15 | 61,743 | +0.40(+1.61%) |
May 06, 2016 | 25.30 | 25.30 | 24.36 | 24.75 | 97,520 | -0.56(-2.22%) |
May 05, 2016 | 21.80 | 25.86 | 20.21 | 25.31 | 146,869 | +1.57(+6.62%) |
May 04, 2016 | 23.81 | 24.24 | 23.68 | 23.74 | 67,508 | -0.24(-1.01%) |
May 03, 2016 | 24.10 | 24.74 | 23.74 | 23.99 | 41,886 | -0.32(-1.32%) |