Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.99 | 26.28 | 25.78 | 25.96 | 310,461 | -0.04(-0.14%) |
Jul 28, 2016 | 26.07 | 26.09 | 25.46 | 26.00 | 135,953 | -0.08(-0.31%) |
Jul 27, 2016 | 26.12 | 26.12 | 25.82 | 26.08 | 157,745 | +0.04(+0.14%) |
Jul 26, 2016 | 25.89 | 26.12 | 25.68 | 26.04 | 281,569 | +0.12(+0.48%) |
Jul 25, 2016 | 25.90 | 26.17 | 25.78 | 25.92 | 159,735 | -0.09(-0.34%) |
Jul 22, 2016 | 25.93 | 26.21 | 25.78 | 26.01 | 158,876 | +0.12(+0.45%) |
Jul 21, 2016 | 25.83 | 26.12 | 25.79 | 25.89 | 199,105 | -0.03(-0.10%) |
Jul 20, 2016 | 25.95 | 26.14 | 25.84 | 25.92 | 146,892 | +0.15(+0.59%) |
Jul 19, 2016 | 25.76 | 26.08 | 25.64 | 25.77 | 211,409 | +0.04(+0.14%) |
Jul 18, 2016 | 25.91 | 26.40 | 25.67 | 25.73 | 133,648 | -0.15(-0.59%) |
Jul 15, 2016 | 26.00 | 26.21 | 25.54 | 25.88 | 170,816 | +0.06(+0.24%) |
Jul 14, 2016 | 26.34 | 26.36 | 24.83 | 25.82 | 136,275 | -0.25(-0.96%) |
Jul 13, 2016 | 26.54 | 26.62 | 25.84 | 26.07 | 232,371 | -0.44(-1.65%) |
Jul 12, 2016 | 26.05 | 26.62 | 26.05 | 26.51 | 284,698 | +0.57(+2.20%) |
Jul 11, 2016 | 25.75 | 26.00 | 25.43 | 25.94 | 210,446 | +0.35(+1.36%) |
Jul 08, 2016 | 24.96 | 25.66 | 24.81 | 25.59 | 212,326 | +0.78(+3.13%) |
Jul 07, 2016 | 24.88 | 25.11 | 24.58 | 24.81 | 115,807 | +0.09(+0.36%) |
Jul 05, 2016 | 24.51 | 25.00 | 24.34 | 24.72 | 274,989 | -0.09(-0.36%) |
Jul 01, 2016 | 24.60 | 24.81 | 24.81 | 24.81 | 449,270 | +0.28(+1.13%) |
Jun 30, 2016 | 24.12 | 24.69 | 23.26 | 24.53 | 840,096 | +2.03(+9.01%) |
Jun 29, 2016 | 22.35 | 22.81 | 22.35 | 22.51 | 281,682 | +0.38(+1.74%) |
Jun 28, 2016 | 21.88 | 22.30 | 21.84 | 22.12 | 259,379 | +0.46(+2.15%) |
Jun 27, 2016 | 22.44 | 22.68 | 21.62 | 21.66 | 441,377 | -0.98(-4.34%) |
Jun 24, 2016 | 22.78 | 23.25 | 22.62 | 22.64 | 575,036 | -1.27(-5.31%) |
Jun 23, 2016 | 23.62 | 23.95 | 23.52 | 23.91 | 182,014 | +0.47(+2.02%) |
Jun 22, 2016 | 23.68 | 23.87 | 23.43 | 23.44 | 133,520 | -0.21(-0.87%) |
Jun 21, 2016 | 23.44 | 23.71 | 23.28 | 23.64 | 157,032 | +0.23(+0.99%) |
Jun 20, 2016 | 23.32 | 23.60 | 23.22 | 23.41 | 137,280 | +0.37(+1.59%) |
Jun 17, 2016 | 23.28 | 23.28 | 22.67 | 23.04 | 464,934 | -0.17(-0.73%) |
Jun 16, 2016 | 22.85 | 23.24 | 22.68 | 23.21 | 188,650 | +0.27(+1.17%) |
Jun 15, 2016 | 23.21 | 23.34 | 22.94 | 22.94 | 157,929 | -0.19(-0.81%) |
Jun 14, 2016 | 23.15 | 23.30 | 22.95 | 23.13 | 146,873 | -0.08(-0.35%) |
Jun 13, 2016 | 23.26 | 23.52 | 23.17 | 23.21 | 133,070 | -0.11(-0.46%) |
Jun 10, 2016 | 23.56 | 23.65 | 23.22 | 23.32 | 283,469 | -0.49(-2.06%) |
Jun 09, 2016 | 23.98 | 24.13 | 23.76 | 23.81 | 129,805 | -0.26(-1.08%) |
Jun 08, 2016 | 24.00 | 24.21 | 23.31 | 24.07 | 146,548 | +0.07(+0.30%) |
Jun 07, 2016 | 24.14 | 24.17 | 23.87 | 24.00 | 153,303 | -0.20(-0.81%) |
Jun 06, 2016 | 23.91 | 24.27 | 23.78 | 24.19 | 157,415 | +0.31(+1.31%) |
Jun 03, 2016 | 23.64 | 23.90 | 23.52 | 23.88 | 168,508 | +0.08(+0.34%) |
Jun 02, 2016 | 23.71 | 23.90 | 23.59 | 23.80 | 173,789 | +0.01(+0.04%) |
Jun 01, 2016 | 23.53 | 23.86 | 23.42 | 23.79 | 168,077 | +0.27(+1.14%) |
May 31, 2016 | 23.60 | 23.72 | 23.38 | 23.52 | 200,861 | -0.06(-0.27%) |
May 27, 2016 | 23.33 | 23.59 | 23.59 | 23.59 | 136,773 | +0.26(+1.11%) |
May 26, 2016 | 23.33 | 23.45 | 23.22 | 23.33 | 99,211 | +0.04(+0.15%) |
May 25, 2016 | 23.54 | 23.54 | 23.25 | 23.29 | 128,804 | -0.20(-0.84%) |
May 24, 2016 | 22.79 | 23.52 | 22.79 | 23.49 | 165,272 | +0.85(+3.75%) |
May 23, 2016 | 22.90 | 23.11 | 22.61 | 22.64 | 141,911 | -0.31(-1.36%) |
May 20, 2016 | 22.65 | 23.01 | 22.51 | 22.95 | 177,909 | +0.46(+2.03%) |
May 19, 2016 | 22.47 | 22.83 | 22.26 | 22.50 | 182,118 | -0.04(-0.20%) |
May 18, 2016 | 22.06 | 22.71 | 21.97 | 22.54 | 171,651 | +0.40(+1.82%) |
May 17, 2016 | 22.52 | 22.60 | 22.10 | 22.14 | 216,481 | -0.41(-1.82%) |
May 16, 2016 | 22.50 | 22.77 | 22.40 | 22.55 | 137,581 | +0.12(+0.52%) |
May 13, 2016 | 22.28 | 22.54 | 22.28 | 22.43 | 213,753 | +0.07(+0.32%) |
May 12, 2016 | 22.38 | 22.60 | 22.27 | 22.36 | 193,125 | +0.08(+0.34%) |
May 11, 2016 | 22.60 | 22.80 | 22.26 | 22.29 | 168,362 | -0.37(-1.64%) |
May 10, 2016 | 22.21 | 22.68 | 22.21 | 22.66 | 159,755 | +0.47(+2.13%) |
May 09, 2016 | 22.05 | 22.32 | 22.05 | 22.18 | 216,670 | +0.13(+0.61%) |
May 06, 2016 | 21.76 | 22.06 | 21.42 | 22.05 | 333,295 | +0.21(+0.94%) |
May 05, 2016 | 22.35 | 22.45 | 21.82 | 21.84 | 312,857 | -0.38(-1.73%) |
May 04, 2016 | 22.30 | 22.39 | 22.01 | 22.23 | 273,530 | -0.10(-0.44%) |
May 03, 2016 | 22.71 | 22.99 | 22.31 | 22.33 | 245,386 | -0.58(-2.53%) |