Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.44 | 25.44 | 25.44 | 19 | +0.69(+2.79%) | |
Jul 28, 2016 | 24.74 | 24.74 | 24.74 | 24.74 | 600 | -0.05(-0.19%) |
Jul 27, 2016 | 24.73 | 24.79 | 24.67 | 24.79 | 1,134 | +0.03(+0.13%) |
Jul 26, 2016 | 24.79 | 24.80 | 24.75 | 24.76 | 3,097 | -0.14(-0.58%) |
Jul 25, 2016 | 25.40 | 25.40 | 24.90 | 24.90 | 540 | -0.73(-2.84%) |
Jul 22, 2016 | 25.83 | 25.83 | 25.63 | 25.63 | 2,124 | -0.19(-0.72%) |
Jul 21, 2016 | 26.25 | 26.25 | 25.82 | 25.82 | 2,215 | -0.20(-0.77%) |
Jul 20, 2016 | 25.84 | 26.10 | 25.80 | 26.02 | 6,476 | -0.14(-0.54%) |
Jul 19, 2016 | 26.16 | 26.17 | 25.93 | 26.16 | 6,429 | -0.34(-1.28%) |
Jul 18, 2016 | 26.17 | 26.50 | 26.17 | 26.50 | 1,101 | +0.09(+0.34%) |
Jul 15, 2016 | 26.59 | 26.59 | 26.41 | 26.41 | 5,456 | -0.06(-0.22%) |
Jul 14, 2016 | 26.52 | 26.67 | 26.47 | 26.47 | 2,279 | +0.77(+2.99%) |
Jul 13, 2016 | 25.63 | 25.72 | 25.63 | 25.70 | 1,570 | -0.40(-1.52%) |
Jul 12, 2016 | 25.80 | 26.10 | 25.80 | 26.10 | 426 | +0.56(+2.18%) |
Jul 11, 2016 | 25.55 | 25.55 | 25.47 | 25.54 | 2,049 | -0.39(-1.49%) |
Jul 08, 2016 | 25.78 | 25.75 | 25.93 | 1,060 | +0.15(+0.58%) | |
Jul 07, 2016 | 26.22 | 26.25 | 25.72 | 25.78 | 3,459 | -0.65(-2.46%) |
Jul 05, 2016 | 26.26 | 26.43 | 26.26 | 26.43 | 2,180 | +1.26(+5.01%) |
Jul 01, 2016 | 25.17 | 25.17 | 25.17 | 0 | +0.14(+0.55%) | |
Jun 29, 2016 | 25.03 | 25.03 | 25.03 | 71 | +0.75(+3.10%) | |
Jun 28, 2016 | 24.23 | 24.38 | 24.01 | 24.28 | 1,815 | +0.62(+2.62%) |
Jun 27, 2016 | 23.54 | 23.66 | 23.50 | 23.66 | 7,031 | -1.09(-4.42%) |
Jun 24, 2016 | 24.69 | 24.75 | 24.69 | 24.75 | 1,459 | -0.90(-3.49%) |
Jun 23, 2016 | 24.79 | 25.65 | 24.79 | 25.65 | 7,187 | +1.04(+4.24%) |
Jun 22, 2016 | 24.43 | 24.61 | 24.32 | 24.61 | 4,214 | -0.10(-0.42%) |
Jun 21, 2016 | 24.70 | 24.71 | 24.70 | 24.71 | 1,404 | +0.23(+0.94%) |
Jun 20, 2016 | 24.60 | 24.66 | 24.48 | 24.48 | 1,453 | +0.46(+1.92%) |
Jun 17, 2016 | 24.15 | 24.34 | 24.02 | 24.02 | 3,177 | +0.59(+2.50%) |
Jun 16, 2016 | 23.27 | 23.43 | 23.27 | 23.43 | 1,072 | -0.76(-3.12%) |
Jun 15, 2016 | 23.97 | 24.19 | 23.88 | 24.19 | 2,708 | -0.07(-0.28%) |
Jun 14, 2016 | 24.13 | 24.30 | 24.13 | 24.26 | 3,768 | -0.16(-0.65%) |
Jun 13, 2016 | 24.54 | 24.54 | 24.42 | 24.42 | 3,700 | -1.54(-5.92%) |
Jun 09, 2016 | 25.95 | 25.95 | 25.95 | 91 | -0.34(-1.31%) | |
Jun 08, 2016 | 26.68 | 26.68 | 26.29 | 26.29 | 6,687 | +0.02(+0.06%) |
Jun 07, 2016 | 26.29 | 26.29 | 26.28 | 26.28 | 4,115 | +0.66(+2.57%) |
Jun 06, 2016 | 25.44 | 25.62 | 25.40 | 25.62 | 7,781 | +0.71(+2.84%) |
Jun 03, 2016 | 24.59 | 24.91 | 24.59 | 24.91 | 1,398 | +0.67(+2.75%) |
Jun 02, 2016 | 24.05 | 24.25 | 24.05 | 24.25 | 641 | +0.43(+1.79%) |
Jun 01, 2016 | 23.67 | 23.82 | 23.67 | 23.82 | 331 | +0.01(+0.04%) |
May 31, 2016 | 23.84 | 23.85 | 23.81 | 23.81 | 12,243 | +0.08(+0.33%) |
May 27, 2016 | 23.73 | 23.73 | 23.73 | 0 | -0.09(-0.37%) | |
May 26, 2016 | 23.67 | 23.97 | 23.67 | 23.82 | 1,580 | +0.10(+0.42%) |
May 25, 2016 | 23.82 | 23.82 | 23.72 | 23.72 | 8,277 | +0.69(+2.98%) |
May 24, 2016 | 23.12 | 23.45 | 23.03 | 23.03 | 19,677 | +0.70(+3.15%) |
May 23, 2016 | 22.33 | 22.33 | 22.33 | 22.33 | 435 | -0.95(-4.08%) |
May 20, 2016 | 23.59 | 23.59 | 23.28 | 23.28 | 3,179 | -0.09(-0.37%) |
May 19, 2016 | 23.37 | 23.37 | 23.37 | 23.37 | 122 | +0.04(+0.16%) |
May 18, 2016 | 24.10 | 24.10 | 23.33 | 23.33 | 1,840 | -1.27(-5.16%) |
May 17, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 4,200 | +0.31(+1.28%) |
May 16, 2016 | 24.16 | 24.29 | 24.16 | 24.29 | 19,453 | +0.33(+1.37%) |
May 13, 2016 | 23.98 | 23.98 | 23.96 | 23.96 | 388 | -0.17(-0.69%) |
May 12, 2016 | 23.72 | 24.13 | 23.72 | 24.13 | 442 | +0.42(+1.79%) |
May 11, 2016 | 23.70 | 23.70 | 23.70 | 23.70 | 405 | +1.02(+4.52%) |
May 10, 2016 | 22.72 | 23.01 | 22.68 | 22.68 | 1,805 | -0.22(-0.98%) |
May 09, 2016 | 23.12 | 23.12 | 22.90 | 22.90 | 1,971 | -0.39(-1.69%) |
May 06, 2016 | 23.16 | 23.30 | 23.16 | 23.30 | 450 | +0.21(+0.91%) |
May 05, 2016 | 22.21 | 23.18 | 22.21 | 23.09 | 3,578 | +1.91(+9.00%) |
May 04, 2016 | 21.41 | 21.41 | 20.90 | 21.18 | 4,346 | -0.38(-1.78%) |
May 03, 2016 | 21.84 | 21.84 | 21.56 | 21.56 | 1,762 | -1.15(-5.06%) |