Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.10 | 29.00 | 24.76 | 28.89 | 529,140 | +2.16(+8.08%) |
Jul 28, 2016 | 25.75 | 26.80 | 25.38 | 26.73 | 328,461 | +0.91(+3.52%) |
Jul 27, 2016 | 25.81 | 25.99 | 25.67 | 25.82 | 128,746 | +0.03(+0.12%) |
Jul 26, 2016 | 25.00 | 25.79 | 24.80 | 25.79 | 188,880 | +0.88(+3.53%) |
Jul 25, 2016 | 25.71 | 26.86 | 24.71 | 24.91 | 148,837 | -0.90(-3.49%) |
Jul 22, 2016 | 24.74 | 25.86 | 24.54 | 25.81 | 191,714 | +1.05(+4.24%) |
Jul 21, 2016 | 25.19 | 25.35 | 24.62 | 24.76 | 184,967 | -0.53(-2.10%) |
Jul 20, 2016 | 25.55 | 26.01 | 25.14 | 25.29 | 111,608 | +0.00(+0.00%) |
Jul 19, 2016 | 25.75 | 26.01 | 25.26 | 25.29 | 159,210 | -0.52(-2.01%) |
Jul 18, 2016 | 26.00 | 26.18 | 25.72 | 25.81 | 209,996 | -0.41(-1.56%) |
Jul 15, 2016 | 26.33 | 26.33 | 25.71 | 26.22 | 173,487 | +0.02(+0.08%) |
Jul 14, 2016 | 27.33 | 27.35 | 26.17 | 26.20 | 164,971 | -0.96(-3.53%) |
Jul 13, 2016 | 26.73 | 27.17 | 26.46 | 27.16 | 158,066 | +0.56(+2.11%) |
Jul 12, 2016 | 26.25 | 26.74 | 25.85 | 26.60 | 154,567 | +0.37(+1.41%) |
Jul 11, 2016 | 25.87 | 26.28 | 25.85 | 26.23 | 92,603 | +0.52(+2.02%) |
Jul 08, 2016 | 24.71 | 25.79 | 24.41 | 25.71 | 119,876 | +1.30(+5.33%) |
Jul 07, 2016 | 24.61 | 25.07 | 24.14 | 24.41 | 123,607 | -0.27(-1.09%) |
Jul 05, 2016 | 25.84 | 25.84 | 24.46 | 24.68 | 176,817 | -1.07(-4.16%) |
Jul 01, 2016 | 25.10 | 25.75 | 25.75 | 25.75 | 106,800 | +0.61(+2.43%) |
Jun 30, 2016 | 24.73 | 25.28 | 24.41 | 25.14 | 263,914 | +0.40(+1.62%) |
Jun 29, 2016 | 24.18 | 24.99 | 23.87 | 24.74 | 126,074 | +0.99(+4.17%) |
Jun 28, 2016 | 24.20 | 24.22 | 23.27 | 23.75 | 231,857 | +0.00(+0.00%) |
Jun 27, 2016 | 24.48 | 24.48 | 23.55 | 23.75 | 171,663 | -1.16(-4.66%) |
Jun 24, 2016 | 24.74 | 25.46 | 24.36 | 24.91 | 960,166 | -1.10(-4.23%) |
Jun 23, 2016 | 25.59 | 26.03 | 25.56 | 26.01 | 136,477 | +0.70(+2.77%) |
Jun 22, 2016 | 25.58 | 25.58 | 24.92 | 25.31 | 116,354 | -0.25(-0.98%) |
Jun 21, 2016 | 26.59 | 26.59 | 25.45 | 25.56 | 163,899 | -1.15(-4.31%) |
Jun 20, 2016 | 26.26 | 27.31 | 26.26 | 26.71 | 167,672 | +0.85(+3.29%) |
Jun 17, 2016 | 25.12 | 26.08 | 25.12 | 25.86 | 286,441 | +0.82(+3.27%) |
Jun 16, 2016 | 24.80 | 25.19 | 24.41 | 25.04 | 173,331 | +0.10(+0.40%) |
Jun 15, 2016 | 25.27 | 25.50 | 24.65 | 24.94 | 185,393 | -0.46(-1.81%) |
Jun 14, 2016 | 25.28 | 25.86 | 25.19 | 25.40 | 163,412 | -0.02(-0.08%) |
Jun 13, 2016 | 25.56 | 25.74 | 25.26 | 25.42 | 125,702 | -0.21(-0.82%) |
Jun 10, 2016 | 25.99 | 26.98 | 25.37 | 25.63 | 139,341 | -0.77(-2.92%) |
Jun 09, 2016 | 26.53 | 26.53 | 26.14 | 26.40 | 172,751 | -0.37(-1.38%) |
Jun 08, 2016 | 25.95 | 26.77 | 25.63 | 26.77 | 195,023 | +0.98(+3.80%) |
Jun 07, 2016 | 25.90 | 26.09 | 25.48 | 25.79 | 253,772 | -0.10(-0.39%) |
Jun 06, 2016 | 25.75 | 26.00 | 25.44 | 25.89 | 171,582 | +0.20(+0.78%) |
Jun 03, 2016 | 25.55 | 25.91 | 24.82 | 25.69 | 262,487 | +0.06(+0.23%) |
Jun 02, 2016 | 25.87 | 25.87 | 25.05 | 25.63 | 175,495 | -0.30(-1.16%) |
Jun 01, 2016 | 25.85 | 26.04 | 25.26 | 25.93 | 218,683 | -0.14(-0.54%) |
May 31, 2016 | 25.98 | 26.30 | 25.85 | 26.07 | 154,200 | +0.17(+0.66%) |
May 27, 2016 | 25.89 | 25.90 | 25.90 | 25.90 | 146,900 | -0.03(-0.12%) |
May 26, 2016 | 26.76 | 26.76 | 25.64 | 25.93 | 145,361 | -0.14(-0.54%) |
May 25, 2016 | 25.60 | 26.12 | 25.26 | 26.07 | 145,230 | +0.68(+2.68%) |
May 24, 2016 | 24.88 | 25.44 | 24.62 | 25.39 | 203,467 | +0.59(+2.38%) |
May 23, 2016 | 25.11 | 25.20 | 24.68 | 24.80 | 214,413 | -0.37(-1.47%) |
May 20, 2016 | 24.84 | 25.23 | 24.84 | 25.17 | 131,971 | +0.49(+1.99%) |
May 19, 2016 | 24.01 | 24.87 | 23.90 | 24.68 | 198,378 | +0.57(+2.36%) |
May 18, 2016 | 23.95 | 24.41 | 23.84 | 24.11 | 286,912 | +0.00(+0.00%) |
May 17, 2016 | 24.45 | 25.22 | 23.78 | 24.11 | 692,813 | -0.41(-1.67%) |
May 16, 2016 | 24.84 | 25.36 | 24.20 | 24.52 | 495,769 | -0.22(-0.89%) |
May 13, 2016 | 25.98 | 26.27 | 24.62 | 24.74 | 247,002 | -1.38(-5.28%) |
May 12, 2016 | 26.80 | 27.00 | 25.35 | 26.12 | 337,965 | -0.65(-2.43%) |
May 11, 2016 | 27.08 | 27.87 | 26.68 | 26.77 | 493,553 | -0.38(-1.40%) |
May 10, 2016 | 27.01 | 27.59 | 27.01 | 27.15 | 345,966 | +0.23(+0.85%) |
May 09, 2016 | 27.05 | 27.39 | 26.80 | 26.92 | 278,000 | -0.20(-0.74%) |
May 06, 2016 | 26.44 | 27.13 | 26.29 | 27.12 | 272,967 | +0.65(+2.46%) |
May 05, 2016 | 26.95 | 27.30 | 26.47 | 26.47 | 213,713 | -0.37(-1.38%) |
May 04, 2016 | 27.91 | 28.49 | 26.83 | 26.84 | 265,537 | -1.27(-4.52%) |
May 03, 2016 | 28.52 | 28.77 | 27.44 | 28.11 | 203,195 | -0.65(-2.26%) |