Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.99 | 24.24 | 23.78 | 24.20 | 346,904 | +0.22(+0.92%) |
Jul 28, 2016 | 24.10 | 24.24 | 23.87 | 23.98 | 236,420 | -0.08(-0.33%) |
Jul 27, 2016 | 24.00 | 24.35 | 23.93 | 24.06 | 297,681 | +0.11(+0.46%) |
Jul 26, 2016 | 23.99 | 24.11 | 23.87 | 23.95 | 262,772 | -0.07(-0.29%) |
Jul 25, 2016 | 24.16 | 24.39 | 23.91 | 24.02 | 434,823 | -0.13(-0.54%) |
Jul 22, 2016 | 24.04 | 24.20 | 23.89 | 24.15 | 176,723 | +0.09(+0.37%) |
Jul 21, 2016 | 24.03 | 24.22 | 23.96 | 24.06 | 144,422 | +0.00(+0.00%) |
Jul 20, 2016 | 23.95 | 24.06 | 23.76 | 24.06 | 146,850 | +0.20(+0.84%) |
Jul 19, 2016 | 23.81 | 23.94 | 23.66 | 23.86 | 128,548 | +0.03(+0.13%) |
Jul 18, 2016 | 24.01 | 24.21 | 23.79 | 23.83 | 123,750 | -0.17(-0.71%) |
Jul 15, 2016 | 24.27 | 24.34 | 23.84 | 24.00 | 202,853 | -0.13(-0.54%) |
Jul 14, 2016 | 23.97 | 24.33 | 24.09 | 24.13 | 264,954 | +0.16(+0.67%) |
Jul 13, 2016 | 23.96 | 24.10 | 23.84 | 23.97 | 179,104 | +0.09(+0.38%) |
Jul 12, 2016 | 24.00 | 24.23 | 23.86 | 23.88 | 260,824 | +0.04(+0.17%) |
Jul 11, 2016 | 23.84 | 24.00 | 23.75 | 23.84 | 226,691 | +0.11(+0.46%) |
Jul 08, 2016 | 23.57 | 23.90 | 23.36 | 23.73 | 276,875 | +0.37(+1.58%) |
Jul 07, 2016 | 23.44 | 23.44 | 23.14 | 23.36 | 225,104 | +0.00(+0.00%) |
Jul 06, 2016 | 23.10 | 23.54 | 23.05 | 23.36 | 375,676 | +0.16(+0.69%) |
Jul 05, 2016 | 23.11 | 23.37 | 23.01 | 23.20 | 275,428 | -0.08(-0.34%) |
Jul 01, 2016 | 22.94 | 23.28 | 23.28 | 23.28 | 365,600 | +0.29(+1.26%) |
Jun 30, 2016 | 22.42 | 23.00 | 22.22 | 22.99 | 445,011 | +0.60(+2.68%) |
Jun 29, 2016 | 21.91 | 22.42 | 21.91 | 22.39 | 231,012 | +0.71(+3.27%) |
Jun 28, 2016 | 21.43 | 21.82 | 21.43 | 21.68 | 368,414 | +0.54(+2.55%) |
Jun 27, 2016 | 21.21 | 21.78 | 20.79 | 21.14 | 562,233 | -0.27(-1.26%) |
Jun 24, 2016 | 21.38 | 21.78 | 21.30 | 21.41 | 902,926 | -0.99(-4.42%) |
Jun 23, 2016 | 22.26 | 22.49 | 22.20 | 22.40 | 215,325 | +0.36(+1.63%) |
Jun 22, 2016 | 21.96 | 22.14 | 21.93 | 22.04 | 254,389 | +0.03(+0.14%) |
Jun 21, 2016 | 22.16 | 22.27 | 21.90 | 22.01 | 218,530 | -0.14(-0.63%) |
Jun 20, 2016 | 22.21 | 22.39 | 22.15 | 22.15 | 373,141 | +0.25(+1.14%) |
Jun 17, 2016 | 21.97 | 22.23 | 21.83 | 21.90 | 690,675 | +0.02(+0.09%) |
Jun 16, 2016 | 21.58 | 21.93 | 21.39 | 21.88 | 382,631 | +0.13(+0.60%) |
Jun 15, 2016 | 21.73 | 21.97 | 21.63 | 21.75 | 240,688 | +0.02(+0.09%) |
Jun 14, 2016 | 21.82 | 21.98 | 21.55 | 21.73 | 383,004 | -0.21(-0.96%) |
Jun 13, 2016 | 22.12 | 22.29 | 21.86 | 21.94 | 414,287 | -0.34(-1.53%) |
Jun 10, 2016 | 22.34 | 22.61 | 22.15 | 22.28 | 251,850 | -0.33(-1.46%) |
Jun 09, 2016 | 22.61 | 22.71 | 22.47 | 22.61 | 326,590 | -0.03(-0.13%) |
Jun 08, 2016 | 22.39 | 22.66 | 22.39 | 22.64 | 226,981 | +0.20(+0.89%) |
Jun 07, 2016 | 22.56 | 22.63 | 22.37 | 22.44 | 188,445 | -0.10(-0.44%) |
Jun 06, 2016 | 22.17 | 22.66 | 22.17 | 22.54 | 375,628 | +0.34(+1.53%) |
Jun 03, 2016 | 22.37 | 22.41 | 21.83 | 22.20 | 342,247 | -0.34(-1.51%) |
Jun 02, 2016 | 22.29 | 22.54 | 22.15 | 22.54 | 345,992 | +0.21(+0.94%) |
Jun 01, 2016 | 22.09 | 22.40 | 22.01 | 22.33 | 356,107 | +0.27(+1.22%) |
May 31, 2016 | 22.18 | 22.43 | 21.77 | 22.06 | 865,187 | -0.14(-0.63%) |
May 27, 2016 | 22.09 | 22.20 | 22.20 | 22.20 | 371,900 | +0.16(+0.73%) |
May 26, 2016 | 21.98 | 22.15 | 21.86 | 22.04 | 375,058 | +0.10(+0.46%) |
May 25, 2016 | 21.36 | 22.08 | 21.20 | 21.94 | 802,059 | +0.71(+3.34%) |
May 24, 2016 | 22.49 | 22.61 | 20.87 | 21.23 | 2,349,452 | -1.23(-5.48%) |
May 23, 2016 | 23.36 | 23.45 | 22.45 | 22.46 | 1,339,827 | -1.01(-4.30%) |
May 20, 2016 | 23.35 | 23.50 | 23.25 | 23.47 | 395,261 | +0.19(+0.82%) |
May 19, 2016 | 23.39 | 23.49 | 23.07 | 23.28 | 509,742 | -0.21(-0.89%) |
May 18, 2016 | 23.20 | 23.51 | 23.20 | 23.49 | 461,837 | +0.22(+0.95%) |
May 17, 2016 | 23.35 | 23.49 | 23.09 | 23.27 | 426,363 | -0.11(-0.47%) |
May 16, 2016 | 22.85 | 23.46 | 22.84 | 23.38 | 329,443 | +0.55(+2.41%) |
May 13, 2016 | 23.20 | 23.45 | 22.80 | 22.83 | 590,599 | -0.36(-1.55%) |
May 12, 2016 | 23.43 | 23.67 | 23.16 | 23.19 | 627,015 | -0.17(-0.73%) |
May 11, 2016 | 23.24 | 23.51 | 23.24 | 23.36 | 474,401 | -0.04(-0.17%) |
May 10, 2016 | 23.36 | 23.45 | 23.19 | 23.40 | 382,105 | +0.12(+0.52%) |
May 09, 2016 | 23.36 | 23.43 | 23.13 | 23.28 | 658,689 | +0.05(+0.22%) |
May 06, 2016 | 22.50 | 23.26 | 22.50 | 23.23 | 430,777 | +0.70(+3.11%) |
May 05, 2016 | 22.68 | 22.99 | 21.99 | 22.53 | 818,399 | +0.39(+1.76%) |
May 04, 2016 | 22.02 | 22.39 | 21.94 | 22.14 | 513,832 | -0.05(-0.23%) |
May 03, 2016 | 22.33 | 22.43 | 21.83 | 22.19 | 444,773 | -0.22(-0.98%) |