Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.49 | 26.02 | 25.21 | 25.50 | 34,025 | +0.02(+0.08%) |
Jul 28, 2016 | 25.48 | 25.61 | 25.05 | 25.49 | 41,117 | -0.03(-0.11%) |
Jul 27, 2016 | 25.07 | 25.57 | 24.87 | 25.51 | 28,048 | +0.49(+1.94%) |
Jul 26, 2016 | 25.46 | 25.70 | 24.83 | 25.03 | 23,675 | -0.51(-2.01%) |
Jul 25, 2016 | 25.84 | 26.04 | 25.27 | 25.54 | 54,100 | -0.33(-1.28%) |
Jul 22, 2016 | 25.36 | 26.20 | 25.24 | 25.87 | 60,042 | +0.61(+2.42%) |
Jul 21, 2016 | 25.15 | 25.73 | 25.15 | 25.26 | 76,369 | -0.03(-0.12%) |
Jul 20, 2016 | 24.63 | 25.44 | 24.33 | 25.29 | 108,014 | +0.73(+2.96%) |
Jul 19, 2016 | 24.54 | 24.64 | 24.35 | 24.56 | 69,706 | -0.10(-0.39%) |
Jul 18, 2016 | 24.74 | 25.04 | 24.59 | 24.66 | 31,280 | -0.08(-0.31%) |
Jul 15, 2016 | 24.72 | 24.78 | 24.08 | 24.74 | 21,497 | +0.21(+0.87%) |
Jul 14, 2016 | 24.39 | 24.76 | 24.19 | 24.52 | 21,192 | +0.26(+1.08%) |
Jul 13, 2016 | 24.56 | 24.56 | 23.98 | 24.26 | 40,298 | -0.37(-1.50%) |
Jul 12, 2016 | 24.57 | 25.08 | 24.45 | 24.63 | 80,196 | +0.33(+1.36%) |
Jul 11, 2016 | 24.27 | 24.96 | 24.18 | 24.30 | 68,238 | +0.04(+0.16%) |
Jul 08, 2016 | 23.70 | 24.40 | 23.50 | 24.26 | 42,966 | +0.65(+2.75%) |
Jul 07, 2016 | 23.40 | 23.74 | 23.21 | 23.61 | 42,313 | +0.24(+1.04%) |
Jul 06, 2016 | 22.88 | 23.55 | 22.88 | 23.37 | 10,630 | +0.23(+1.01%) |
Jul 05, 2016 | 23.19 | 23.32 | 22.85 | 23.14 | 31,254 | -0.26(-1.12%) |
Jul 01, 2016 | 23.07 | 23.40 | 23.40 | 23.40 | 24,514 | +0.45(+1.95%) |
Jun 30, 2016 | 22.50 | 22.99 | 22.48 | 22.95 | 28,519 | +0.31(+1.37%) |
Jun 29, 2016 | 22.23 | 22.75 | 22.23 | 22.64 | 25,828 | +0.64(+2.91%) |
Jun 28, 2016 | 20.92 | 22.23 | 20.92 | 22.00 | 47,596 | +1.27(+6.14%) |
Jun 27, 2016 | 22.01 | 22.01 | 20.64 | 20.73 | 43,137 | -1.50(-6.77%) |
Jun 24, 2016 | 22.31 | 22.53 | 21.94 | 22.23 | 105,451 | -0.76(-3.29%) |
Jun 23, 2016 | 23.09 | 23.63 | 22.77 | 22.99 | 33,004 | +0.17(+0.72%) |
Jun 22, 2016 | 22.81 | 23.09 | 22.74 | 22.83 | 23,019 | +0.04(+0.17%) |
Jun 21, 2016 | 22.66 | 22.82 | 22.25 | 22.79 | 21,363 | +0.24(+1.08%) |
Jun 20, 2016 | 22.98 | 23.14 | 22.53 | 22.54 | 23,018 | -0.12(-0.51%) |
Jun 17, 2016 | 23.30 | 23.30 | 22.54 | 22.66 | 48,078 | -0.60(-2.59%) |
Jun 16, 2016 | 22.86 | 23.32 | 22.47 | 23.26 | 22,742 | +0.24(+1.05%) |
Jun 15, 2016 | 22.99 | 23.25 | 22.78 | 23.02 | 22,109 | +0.06(+0.25%) |
Jun 14, 2016 | 22.76 | 23.06 | 22.18 | 22.96 | 21,493 | -0.05(-0.21%) |
Jun 13, 2016 | 23.31 | 23.87 | 22.93 | 23.01 | 25,315 | -0.59(-2.51%) |
Jun 10, 2016 | 23.27 | 23.96 | 22.87 | 23.60 | 28,123 | +0.06(+0.25%) |
Jun 09, 2016 | 23.87 | 23.87 | 23.40 | 23.54 | 28,110 | -0.45(-1.86%) |
Jun 08, 2016 | 23.74 | 24.15 | 23.69 | 23.99 | 30,033 | +0.20(+0.86%) |
Jun 07, 2016 | 23.50 | 24.17 | 23.49 | 23.79 | 70,714 | +0.23(+0.99%) |
Jun 06, 2016 | 23.04 | 23.66 | 23.04 | 23.55 | 22,172 | +0.46(+1.98%) |
Jun 03, 2016 | 23.50 | 23.50 | 23.02 | 23.10 | 35,764 | -0.47(-1.98%) |
Jun 02, 2016 | 22.96 | 23.61 | 22.96 | 23.56 | 33,666 | +0.48(+2.06%) |
Jun 01, 2016 | 22.46 | 23.14 | 22.46 | 23.09 | 54,264 | +0.44(+1.93%) |
May 31, 2016 | 21.70 | 22.75 | 21.52 | 22.65 | 76,442 | +0.91(+4.20%) |
May 27, 2016 | 21.37 | 21.74 | 21.74 | 21.74 | 30,900 | +0.44(+2.05%) |
May 26, 2016 | 20.85 | 21.54 | 20.85 | 21.30 | 31,308 | +0.68(+3.30%) |
May 25, 2016 | 19.96 | 20.69 | 19.95 | 20.62 | 31,134 | -0.07(-0.33%) |
May 24, 2016 | 19.81 | 20.84 | 19.81 | 20.69 | 25,323 | +1.10(+5.60%) |
May 23, 2016 | 19.28 | 19.88 | 19.28 | 19.59 | 16,612 | +0.23(+1.20%) |
May 20, 2016 | 19.09 | 19.38 | 19.08 | 19.36 | 29,271 | +0.31(+1.63%) |
May 19, 2016 | 19.16 | 19.39 | 18.95 | 19.05 | 23,851 | -0.20(-1.06%) |
May 18, 2016 | 18.94 | 19.32 | 18.93 | 19.25 | 27,782 | +0.29(+1.54%) |
May 17, 2016 | 19.49 | 19.63 | 18.95 | 18.96 | 38,013 | -0.62(-3.17%) |
May 16, 2016 | 19.63 | 19.72 | 19.46 | 19.58 | 21,890 | +0.21(+1.10%) |
May 13, 2016 | 19.45 | 19.70 | 19.34 | 19.37 | 19,196 | -0.06(-0.30%) |
May 12, 2016 | 19.61 | 19.74 | 19.40 | 19.43 | 20,471 | -0.14(-0.69%) |
May 11, 2016 | 19.64 | 19.95 | 19.49 | 19.56 | 31,531 | -0.20(-1.03%) |
May 10, 2016 | 20.38 | 20.48 | 19.49 | 19.77 | 39,825 | -0.61(-3.00%) |
May 09, 2016 | 20.63 | 20.87 | 20.35 | 20.38 | 19,169 | -0.15(-0.71%) |
May 06, 2016 | 20.74 | 21.13 | 20.42 | 20.52 | 30,048 | -0.21(-1.03%) |
May 05, 2016 | 21.43 | 21.84 | 20.63 | 20.74 | 25,962 | -0.51(-2.42%) |
May 04, 2016 | 21.46 | 21.73 | 21.23 | 21.25 | 14,383 | -0.26(-1.22%) |
May 03, 2016 | 21.81 | 22.33 | 21.48 | 21.51 | 30,668 | -0.55(-2.51%) |