Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.29 | 24.79 | 24.19 | 24.73 | 1,333,747 | +0.38(+1.54%) |
Jul 28, 2016 | 24.21 | 24.53 | 24.02 | 24.35 | 1,795,579 | +0.11(+0.45%) |
Jul 27, 2016 | 24.46 | 25.08 | 23.96 | 24.25 | 2,485,494 | -0.70(-2.81%) |
Jul 26, 2016 | 24.44 | 25.00 | 24.05 | 24.95 | 3,086,279 | -0.93(-3.61%) |
Jul 25, 2016 | 25.96 | 26.56 | 25.71 | 25.88 | 2,106,053 | -0.08(-0.32%) |
Jul 22, 2016 | 25.44 | 26.06 | 25.28 | 25.96 | 2,097,294 | +0.59(+2.33%) |
Jul 21, 2016 | 24.54 | 25.73 | 24.54 | 25.37 | 3,571,512 | +0.38(+1.50%) |
Jul 20, 2016 | 24.70 | 25.12 | 24.57 | 25.00 | 1,802,279 | +0.14(+0.57%) |
Jul 19, 2016 | 24.48 | 24.86 | 24.22 | 24.85 | 1,339,214 | +0.27(+1.09%) |
Jul 18, 2016 | 23.97 | 24.60 | 23.85 | 24.59 | 1,223,976 | +0.58(+2.43%) |
Jul 15, 2016 | 23.28 | 24.01 | 22.98 | 24.00 | 1,044,660 | +0.92(+3.97%) |
Jul 14, 2016 | 23.20 | 23.51 | 23.07 | 23.09 | 1,232,805 | -0.12(-0.50%) |
Jul 13, 2016 | 23.96 | 23.96 | 22.76 | 23.20 | 1,347,943 | -0.73(-3.03%) |
Jul 12, 2016 | 23.13 | 23.94 | 23.08 | 23.93 | 1,471,032 | +1.00(+4.37%) |
Jul 11, 2016 | 22.56 | 22.93 | 22.45 | 22.93 | 805,714 | +0.54(+2.42%) |
Jul 08, 2016 | 22.25 | 22.58 | 21.92 | 22.39 | 1,324,598 | +0.47(+2.13%) |
Jul 07, 2016 | 21.71 | 22.14 | 21.54 | 21.92 | 1,118,780 | +0.23(+1.08%) |
Jul 06, 2016 | 21.68 | 22.00 | 21.53 | 21.68 | 1,332,731 | -0.14(-0.65%) |
Jul 05, 2016 | 22.31 | 22.56 | 21.73 | 21.83 | 709,414 | -0.67(-2.97%) |
Jul 01, 2016 | 22.00 | 22.49 | 22.49 | 22.49 | 995,755 | +0.60(+2.74%) |
Jun 30, 2016 | 21.72 | 21.91 | 21.26 | 21.89 | 1,098,907 | +0.25(+1.16%) |
Jun 29, 2016 | 21.02 | 21.80 | 20.83 | 21.64 | 1,160,800 | +0.93(+4.47%) |
Jun 28, 2016 | 20.31 | 21.28 | 20.31 | 20.72 | 1,080,281 | +0.68(+3.37%) |
Jun 27, 2016 | 20.76 | 20.84 | 19.89 | 20.04 | 2,149,652 | -0.92(-4.39%) |
Jun 24, 2016 | 21.88 | 22.09 | 20.94 | 20.96 | 1,946,369 | -1.54(-6.86%) |
Jun 23, 2016 | 22.48 | 22.77 | 22.34 | 22.51 | 1,469,287 | +0.25(+1.11%) |
Jun 22, 2016 | 21.96 | 22.32 | 21.86 | 22.26 | 1,001,566 | +0.30(+1.35%) |
Jun 21, 2016 | 21.85 | 22.19 | 21.62 | 21.96 | 1,286,567 | +0.16(+0.75%) |
Jun 20, 2016 | 21.96 | 22.33 | 21.70 | 21.80 | 1,012,943 | +0.12(+0.57%) |
Jun 17, 2016 | 21.41 | 21.77 | 21.17 | 21.68 | 2,058,200 | +0.32(+1.50%) |
Jun 16, 2016 | 21.03 | 21.39 | 20.63 | 21.36 | 749,167 | +0.07(+0.35%) |
Jun 15, 2016 | 20.78 | 21.71 | 20.70 | 21.28 | 1,341,852 | +0.66(+3.18%) |
Jun 14, 2016 | 20.62 | 20.90 | 20.34 | 20.62 | 949,854 | -0.10(-0.48%) |
Jun 13, 2016 | 21.12 | 21.50 | 20.67 | 20.72 | 1,141,554 | -0.43(-2.02%) |
Jun 10, 2016 | 21.35 | 21.37 | 20.63 | 21.15 | 1,479,045 | -0.39(-1.79%) |
Jun 09, 2016 | 21.77 | 21.77 | 21.39 | 21.54 | 896,980 | -0.17(-0.79%) |
Jun 08, 2016 | 21.47 | 21.82 | 21.32 | 21.71 | 1,266,695 | +0.25(+1.15%) |
Jun 07, 2016 | 21.32 | 21.59 | 21.25 | 21.46 | 519,773 | +0.08(+0.38%) |
Jun 06, 2016 | 21.35 | 21.56 | 21.00 | 21.38 | 1,012,516 | +0.01(+0.04%) |
Jun 03, 2016 | 22.09 | 22.17 | 21.22 | 21.37 | 1,164,077 | -0.55(-2.51%) |
Jun 02, 2016 | 21.14 | 22.17 | 20.89 | 21.92 | 2,437,176 | +1.18(+5.70%) |
Jun 01, 2016 | 20.70 | 20.92 | 20.54 | 20.74 | 1,085,767 | +0.03(+0.16%) |
May 31, 2016 | 20.47 | 20.93 | 20.16 | 20.71 | 1,110,784 | +0.23(+1.12%) |
May 27, 2016 | 20.58 | 20.48 | 20.48 | 20.48 | 832,708 | -0.07(-0.32%) |
May 26, 2016 | 20.50 | 20.61 | 20.31 | 20.54 | 765,676 | +0.02(+0.08%) |
May 25, 2016 | 20.03 | 20.53 | 19.89 | 20.53 | 1,217,942 | +0.53(+2.63%) |
May 24, 2016 | 19.92 | 20.08 | 19.64 | 20.00 | 829,610 | +0.28(+1.42%) |
May 23, 2016 | 19.66 | 19.91 | 19.54 | 19.72 | 926,543 | +0.13(+0.67%) |
May 20, 2016 | 19.69 | 19.69 | 19.34 | 19.59 | 1,552,816 | +0.07(+0.38%) |
May 19, 2016 | 20.03 | 20.03 | 19.26 | 19.52 | 1,465,070 | -0.68(-3.37%) |
May 18, 2016 | 20.76 | 20.87 | 19.75 | 20.20 | 1,132,879 | -0.61(-2.92%) |
May 17, 2016 | 21.30 | 21.46 | 20.71 | 20.81 | 1,279,873 | -0.54(-2.54%) |
May 16, 2016 | 21.08 | 21.72 | 21.06 | 21.35 | 1,180,691 | +0.26(+1.25%) |
May 13, 2016 | 21.33 | 21.37 | 20.53 | 21.08 | 1,546,284 | -0.34(-1.61%) |
May 12, 2016 | 22.14 | 22.20 | 21.30 | 21.43 | 1,246,399 | -0.59(-2.68%) |
May 11, 2016 | 23.11 | 23.24 | 21.99 | 22.02 | 1,063,825 | -1.25(-5.36%) |
May 10, 2016 | 23.07 | 23.52 | 23.07 | 23.27 | 734,097 | +0.27(+1.18%) |
May 09, 2016 | 22.53 | 23.19 | 22.53 | 23.00 | 690,385 | +0.42(+1.85%) |
May 06, 2016 | 22.53 | 22.79 | 22.38 | 22.58 | 766,942 | +0.04(+0.18%) |
May 05, 2016 | 22.91 | 23.09 | 22.50 | 22.54 | 897,422 | -0.36(-1.58%) |
May 04, 2016 | 22.69 | 23.15 | 22.69 | 22.90 | 660,123 | +0.04(+0.18%) |
May 03, 2016 | 22.82 | 22.99 | 22.47 | 22.86 | 647,247 | -0.15(-0.64%) |