Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.98 | 23.18 | 22.74 | 22.95 | 635,982 | +0.00(+0.00%) |
Jul 28, 2016 | 23.08 | 23.08 | 22.82 | 22.95 | 153,217 | -0.13(-0.56%) |
Jul 27, 2016 | 23.12 | 23.21 | 22.88 | 23.08 | 577,549 | +0.00(+0.00%) |
Jul 26, 2016 | 23.05 | 23.33 | 22.95 | 23.08 | 389,229 | -0.03(-0.13%) |
Jul 25, 2016 | 23.03 | 23.25 | 22.89 | 23.11 | 445,263 | +0.07(+0.30%) |
Jul 22, 2016 | 22.60 | 23.10 | 22.60 | 23.04 | 254,648 | +0.39(+1.72%) |
Jul 21, 2016 | 23.01 | 23.10 | 22.11 | 22.65 | 424,071 | -0.46(-1.99%) |
Jul 20, 2016 | 22.78 | 23.22 | 22.67 | 23.11 | 945,700 | +0.37(+1.63%) |
Jul 19, 2016 | 22.63 | 22.80 | 22.53 | 22.74 | 173,551 | +0.00(+0.00%) |
Jul 18, 2016 | 22.58 | 22.93 | 22.58 | 22.74 | 149,050 | +0.08(+0.35%) |
Jul 15, 2016 | 22.93 | 22.93 | 22.43 | 22.66 | 230,916 | -0.11(-0.48%) |
Jul 14, 2016 | 22.80 | 22.94 | 22.49 | 22.77 | 176,946 | +0.13(+0.57%) |
Jul 13, 2016 | 22.78 | 23.00 | 22.62 | 22.64 | 210,781 | -0.11(-0.48%) |
Jul 12, 2016 | 22.39 | 22.95 | 22.33 | 22.75 | 326,552 | +0.58(+2.62%) |
Jul 11, 2016 | 22.24 | 22.38 | 22.03 | 22.17 | 381,313 | +0.10(+0.45%) |
Jul 08, 2016 | 21.96 | 22.20 | 21.70 | 22.07 | 399,932 | +0.37(+1.71%) |
Jul 07, 2016 | 21.79 | 21.94 | 21.60 | 21.70 | 266,051 | -0.20(-0.91%) |
Jul 05, 2016 | 22.06 | 22.17 | 21.84 | 21.90 | 182,304 | -0.21(-0.95%) |
Jul 01, 2016 | 21.94 | 22.11 | 22.11 | 22.11 | 332,400 | +0.12(+0.55%) |
Jun 30, 2016 | 21.40 | 22.02 | 21.05 | 21.99 | 406,105 | +0.67(+3.14%) |
Jun 29, 2016 | 21.01 | 21.36 | 20.77 | 21.32 | 308,416 | +0.62(+3.00%) |
Jun 28, 2016 | 20.59 | 20.91 | 20.59 | 20.70 | 322,945 | +0.13(+0.63%) |
Jun 27, 2016 | 21.32 | 21.32 | 20.47 | 20.57 | 374,563 | -1.01(-4.68%) |
Jun 24, 2016 | 21.71 | 22.04 | 21.45 | 21.58 | 1,513,578 | -1.17(-5.14%) |
Jun 23, 2016 | 22.24 | 22.76 | 22.10 | 22.75 | 388,723 | +0.68(+3.08%) |
Jun 22, 2016 | 21.99 | 22.29 | 21.95 | 22.07 | 287,333 | +0.14(+0.64%) |
Jun 21, 2016 | 21.92 | 22.08 | 21.81 | 21.93 | 335,210 | -0.05(-0.23%) |
Jun 20, 2016 | 21.87 | 22.05 | 21.64 | 21.98 | 281,151 | +0.37(+1.71%) |
Jun 17, 2016 | 21.72 | 21.76 | 21.20 | 21.61 | 613,807 | -0.04(-0.18%) |
Jun 16, 2016 | 21.43 | 21.72 | 21.10 | 21.65 | 218,752 | +0.11(+0.51%) |
Jun 15, 2016 | 21.61 | 21.66 | 21.46 | 21.54 | 212,278 | +0.05(+0.23%) |
Jun 14, 2016 | 21.31 | 21.55 | 21.20 | 21.49 | 228,803 | +0.10(+0.47%) |
Jun 13, 2016 | 21.76 | 22.00 | 21.39 | 21.39 | 369,407 | -0.49(-2.24%) |
Jun 10, 2016 | 21.86 | 22.15 | 21.61 | 21.88 | 450,056 | -0.27(-1.22%) |
Jun 09, 2016 | 22.11 | 22.30 | 21.93 | 22.15 | 270,583 | -0.01(-0.05%) |
Jun 08, 2016 | 22.04 | 22.22 | 21.86 | 22.16 | 267,677 | +0.20(+0.91%) |
Jun 07, 2016 | 22.00 | 22.10 | 21.78 | 21.96 | 217,931 | +0.02(+0.09%) |
Jun 06, 2016 | 21.32 | 22.02 | 21.32 | 21.94 | 381,591 | +0.36(+1.67%) |
Jun 03, 2016 | 21.75 | 21.77 | 21.30 | 21.58 | 346,278 | -0.19(-0.87%) |
Jun 02, 2016 | 21.37 | 21.77 | 21.37 | 21.77 | 395,688 | +0.25(+1.16%) |
Jun 01, 2016 | 21.26 | 21.53 | 21.07 | 21.52 | 662,731 | +0.34(+1.61%) |
May 31, 2016 | 21.52 | 21.74 | 21.07 | 21.18 | 589,639 | -0.20(-0.94%) |
May 27, 2016 | 21.09 | 21.38 | 21.38 | 21.38 | 537,300 | +0.25(+1.18%) |
May 26, 2016 | 21.28 | 21.44 | 21.13 | 21.13 | 362,382 | -0.05(-0.24%) |
May 25, 2016 | 21.24 | 21.59 | 21.18 | 21.18 | 374,365 | -0.06(-0.28%) |
May 24, 2016 | 20.01 | 21.45 | 19.92 | 21.24 | 856,824 | +1.50(+7.60%) |
May 23, 2016 | 19.63 | 20.24 | 19.50 | 19.74 | 969,115 | -0.25(-1.25%) |
May 20, 2016 | 19.27 | 20.01 | 19.24 | 19.99 | 927,653 | +0.81(+4.22%) |
May 19, 2016 | 19.50 | 19.76 | 19.14 | 19.18 | 1,432,236 | -0.49(-2.49%) |
May 18, 2016 | 19.88 | 20.94 | 19.11 | 19.67 | 3,080,919 | -2.71(-12.11%) |
May 17, 2016 | 22.69 | 22.75 | 22.15 | 22.38 | 874,200 | -0.44(-1.93%) |
May 16, 2016 | 22.98 | 23.08 | 22.78 | 22.82 | 477,537 | -0.03(-0.13%) |
May 13, 2016 | 23.18 | 23.44 | 22.75 | 22.85 | 528,029 | -0.38(-1.64%) |
May 12, 2016 | 23.00 | 23.34 | 22.92 | 23.23 | 319,120 | +0.20(+0.87%) |
May 11, 2016 | 23.00 | 23.57 | 22.94 | 23.03 | 262,130 | -0.06(-0.26%) |
May 10, 2016 | 23.00 | 23.10 | 22.68 | 23.09 | 551,916 | +0.18(+0.79%) |
May 09, 2016 | 22.86 | 23.06 | 22.59 | 22.91 | 438,930 | +0.07(+0.31%) |
May 06, 2016 | 22.33 | 22.93 | 22.33 | 22.84 | 391,314 | +0.50(+2.24%) |
May 05, 2016 | 22.35 | 22.48 | 22.19 | 22.34 | 283,094 | +0.01(+0.04%) |
May 04, 2016 | 22.56 | 22.71 | 22.09 | 22.33 | 501,347 | -0.15(-0.67%) |
May 03, 2016 | 21.70 | 22.64 | 21.55 | 22.48 | 437,760 | +0.55(+2.51%) |