Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.79 | 19.86 | 19.21 | 19.59 | 6,904 | -0.26(-1.33%) |
Jul 28, 2016 | 19.86 | 19.86 | 19.45 | 19.86 | 4,077 | +0.10(+0.50%) |
Jul 27, 2016 | 19.25 | 19.91 | 19.18 | 19.76 | 8,167 | +0.60(+3.11%) |
Jul 26, 2016 | 19.22 | 19.22 | 18.90 | 19.16 | 22,080 | -0.09(-0.47%) |
Jul 25, 2016 | 19.29 | 19.31 | 19.22 | 19.25 | 8,080 | -0.45(-2.27%) |
Jul 22, 2016 | 19.90 | 19.90 | 19.19 | 19.70 | 3,524 | -0.30(-1.49%) |
Jul 21, 2016 | 19.91 | 20.36 | 19.68 | 20.00 | 10,659 | -0.06(-0.29%) |
Jul 20, 2016 | 19.81 | 20.61 | 19.77 | 20.05 | 13,159 | +0.23(+1.17%) |
Jul 19, 2016 | 19.52 | 19.99 | 19.45 | 19.82 | 12,150 | -0.49(-2.40%) |
Jul 18, 2016 | 20.55 | 20.55 | 19.93 | 20.31 | 3,600 | -0.28(-1.37%) |
Jul 15, 2016 | 20.93 | 20.93 | 20.08 | 20.59 | 3,687 | -0.34(-1.62%) |
Jul 14, 2016 | 20.85 | 21.02 | 20.82 | 20.93 | 4,063 | +0.36(+1.77%) |
Jul 13, 2016 | 20.63 | 20.69 | 20.41 | 20.57 | 10,139 | -0.24(-1.15%) |
Jul 12, 2016 | 20.58 | 20.82 | 20.21 | 20.81 | 17,513 | +0.23(+1.13%) |
Jul 11, 2016 | 20.47 | 20.70 | 20.35 | 20.58 | 11,957 | +0.17(+0.85%) |
Jul 08, 2016 | 19.61 | 20.48 | 19.55 | 20.40 | 21,573 | +0.85(+4.36%) |
Jul 07, 2016 | 19.72 | 19.72 | 19.53 | 19.55 | 6,404 | +0.26(+1.37%) |
Jul 05, 2016 | 19.61 | 19.61 | 19.25 | 19.29 | 58,148 | -0.55(-2.75%) |
Jul 01, 2016 | 19.68 | 19.83 | 19.83 | 19.83 | 10,994 | -0.02(-0.12%) |
Jun 30, 2016 | 19.55 | 20.46 | 19.54 | 19.86 | 10,326 | +0.20(+1.01%) |
Jun 29, 2016 | 19.45 | 19.81 | 19.30 | 19.66 | 13,971 | +0.19(+0.98%) |
Jun 28, 2016 | 20.42 | 20.42 | 19.19 | 19.47 | 37,881 | -0.74(-3.69%) |
Jun 27, 2016 | 20.28 | 20.64 | 20.06 | 20.21 | 19,826 | -0.12(-0.61%) |
Jun 24, 2016 | 20.71 | 20.71 | 20.29 | 20.34 | 85,450 | -0.75(-3.57%) |
Jun 23, 2016 | 20.73 | 21.10 | 20.70 | 21.09 | 17,017 | +0.40(+1.92%) |
Jun 22, 2016 | 20.80 | 20.94 | 20.55 | 20.69 | 5,241 | -0.10(-0.48%) |
Jun 21, 2016 | 20.92 | 21.02 | 20.69 | 20.79 | 13,799 | -0.17(-0.79%) |
Jun 20, 2016 | 20.69 | 21.09 | 20.16 | 20.96 | 31,271 | +0.37(+1.81%) |
Jun 17, 2016 | 20.20 | 21.11 | 19.96 | 20.58 | 47,134 | +0.46(+2.26%) |
Jun 16, 2016 | 20.28 | 20.28 | 20.03 | 20.13 | 7,564 | -0.27(-1.34%) |
Jun 15, 2016 | 19.86 | 20.73 | 19.47 | 20.40 | 25,197 | +0.71(+3.61%) |
Jun 14, 2016 | 19.75 | 19.86 | 19.22 | 19.69 | 5,835 | -0.02(-0.08%) |
Jun 13, 2016 | 18.93 | 19.86 | 18.93 | 19.71 | 20,468 | +1.07(+5.73%) |
Jun 10, 2016 | 18.33 | 18.87 | 18.15 | 18.64 | 10,107 | -0.02(-0.09%) |
Jun 09, 2016 | 18.26 | 19.86 | 18.24 | 18.66 | 8,390 | +0.03(+0.18%) |
Jun 08, 2016 | 18.96 | 18.96 | 18.39 | 18.62 | 10,023 | -0.34(-1.79%) |
Jun 07, 2016 | 19.40 | 19.77 | 18.24 | 18.96 | 5,763 | -0.39(-2.01%) |
Jun 06, 2016 | 19.14 | 19.62 | 19.11 | 19.35 | 4,781 | -0.05(-0.26%) |
Jun 03, 2016 | 18.74 | 19.55 | 18.74 | 19.40 | 5,169 | +0.22(+1.17%) |
Jun 02, 2016 | 19.64 | 19.81 | 18.80 | 19.18 | 7,256 | -0.34(-1.74%) |
Jun 01, 2016 | 19.13 | 20.07 | 18.42 | 19.52 | 3,292 | +0.26(+1.33%) |
May 31, 2016 | 19.16 | 19.70 | 18.77 | 19.26 | 7,108 | -0.06(-0.30%) |
May 27, 2016 | 19.37 | 19.32 | 19.32 | 19.32 | 3,382 | -0.07(-0.38%) |
May 26, 2016 | 19.45 | 19.78 | 19.18 | 19.39 | 8,335 | -0.14(-0.72%) |
May 25, 2016 | 19.01 | 19.53 | 19.01 | 19.53 | 2,300 | +0.49(+2.56%) |
May 24, 2016 | 19.01 | 19.10 | 17.97 | 19.05 | 9,404 | +0.31(+1.63%) |
May 23, 2016 | 18.39 | 19.04 | 18.39 | 18.74 | 3,258 | -0.05(-0.26%) |
May 20, 2016 | 18.32 | 19.10 | 17.84 | 18.79 | 9,214 | +0.56(+3.09%) |
May 19, 2016 | 19.56 | 19.56 | 17.68 | 18.23 | 1,935 | -0.74(-3.88%) |
May 18, 2016 | 19.02 | 19.22 | 18.89 | 18.96 | 6,528 | +0.05(+0.26%) |
May 17, 2016 | 19.47 | 19.47 | 18.89 | 18.91 | 10,437 | -0.62(-3.18%) |
May 16, 2016 | 19.30 | 19.70 | 19.26 | 19.53 | 8,413 | -0.01(-0.04%) |
May 13, 2016 | 19.56 | 19.56 | 19.32 | 19.54 | 2,847 | +0.16(+0.81%) |
May 12, 2016 | 20.33 | 20.33 | 19.36 | 19.38 | 4,492 | -0.02(-0.13%) |
May 11, 2016 | 19.38 | 19.65 | 19.28 | 19.41 | 6,915 | -0.05(-0.25%) |
May 10, 2016 | 19.23 | 19.65 | 19.23 | 19.46 | 13,439 | -0.03(-0.17%) |
May 09, 2016 | 19.37 | 19.84 | 19.36 | 19.49 | 13,958 | -0.06(-0.30%) |
May 06, 2016 | 20.40 | 20.40 | 19.43 | 19.55 | 8,933 | -0.08(-0.42%) |
May 05, 2016 | 19.62 | 20.23 | 19.50 | 19.63 | 6,866 | -0.18(-0.91%) |
May 04, 2016 | 19.78 | 20.58 | 19.55 | 19.81 | 7,902 | +0.05(+0.25%) |
May 03, 2016 | 19.76 | 20.04 | 19.50 | 19.76 | 12,654 | -0.26(-1.32%) |