Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.34 | 22.51 | 22.20 | 22.24 | 148,658 | -0.15(-0.69%) |
Jul 28, 2016 | 22.53 | 22.53 | 22.27 | 22.39 | 85,788 | -0.13(-0.58%) |
Jul 27, 2016 | 22.39 | 22.68 | 22.31 | 22.52 | 91,439 | +0.15(+0.65%) |
Jul 26, 2016 | 22.26 | 22.42 | 22.14 | 22.38 | 94,061 | +0.10(+0.44%) |
Jul 25, 2016 | 22.34 | 22.42 | 22.20 | 22.28 | 68,100 | -0.16(-0.72%) |
Jul 22, 2016 | 22.23 | 22.56 | 21.38 | 22.44 | 164,619 | +0.32(+1.43%) |
Jul 21, 2016 | 22.19 | 22.41 | 22.05 | 22.13 | 106,721 | -0.10(-0.44%) |
Jul 20, 2016 | 22.46 | 22.46 | 22.16 | 22.22 | 173,748 | -0.05(-0.22%) |
Jul 19, 2016 | 22.30 | 22.46 | 22.17 | 22.27 | 131,696 | +0.01(+0.04%) |
Jul 18, 2016 | 22.39 | 22.61 | 22.24 | 22.26 | 114,319 | -0.12(-0.54%) |
Jul 15, 2016 | 22.50 | 23.04 | 22.22 | 22.39 | 177,663 | +0.11(+0.47%) |
Jul 14, 2016 | 22.49 | 22.76 | 22.26 | 22.28 | 174,923 | +0.27(+1.22%) |
Jul 13, 2016 | 22.12 | 22.29 | 21.89 | 22.01 | 158,299 | -0.10(-0.44%) |
Jul 12, 2016 | 21.91 | 22.30 | 21.89 | 22.11 | 264,681 | +0.53(+2.44%) |
Jul 11, 2016 | 21.27 | 21.62 | 21.27 | 21.58 | 157,482 | +0.50(+2.39%) |
Jul 08, 2016 | 20.94 | 21.32 | 20.59 | 21.08 | 324,791 | +0.49(+2.36%) |
Jul 07, 2016 | 20.49 | 20.78 | 20.41 | 20.59 | 145,284 | +0.18(+0.87%) |
Jul 05, 2016 | 20.51 | 20.52 | 20.22 | 20.41 | 180,126 | -0.41(-1.99%) |
Jul 01, 2016 | 20.96 | 20.83 | 20.83 | 20.83 | 172,736 | -0.33(-1.57%) |
Jun 30, 2016 | 20.87 | 21.19 | 20.58 | 21.16 | 371,504 | +0.40(+1.91%) |
Jun 29, 2016 | 20.54 | 20.81 | 20.37 | 20.76 | 223,979 | +0.52(+2.56%) |
Jun 28, 2016 | 20.08 | 20.42 | 19.87 | 20.24 | 399,805 | +0.44(+2.21%) |
Jun 27, 2016 | 20.28 | 20.36 | 19.70 | 19.81 | 363,496 | -0.88(-4.27%) |
Jun 24, 2016 | 21.13 | 21.57 | 20.68 | 20.69 | 541,584 | -2.01(-8.86%) |
Jun 23, 2016 | 22.05 | 22.76 | 22.02 | 22.70 | 306,123 | +1.02(+4.71%) |
Jun 22, 2016 | 21.89 | 22.10 | 21.67 | 21.68 | 151,019 | -0.15(-0.67%) |
Jun 21, 2016 | 21.86 | 21.92 | 21.56 | 21.83 | 167,725 | -0.03(-0.15%) |
Jun 20, 2016 | 22.07 | 22.54 | 21.84 | 21.86 | 232,969 | +0.15(+0.71%) |
Jun 17, 2016 | 21.69 | 22.05 | 21.54 | 21.70 | 619,986 | +0.09(+0.41%) |
Jun 16, 2016 | 21.55 | 21.66 | 21.31 | 21.61 | 125,874 | -0.15(-0.67%) |
Jun 15, 2016 | 21.93 | 22.23 | 21.74 | 21.76 | 124,889 | -0.14(-0.63%) |
Jun 14, 2016 | 22.13 | 22.36 | 21.78 | 21.90 | 129,610 | -0.35(-1.57%) |
Jun 13, 2016 | 22.39 | 22.65 | 22.17 | 22.25 | 148,876 | -0.30(-1.33%) |
Jun 10, 2016 | 22.50 | 22.91 | 22.39 | 22.55 | 204,094 | -0.24(-1.03%) |
Jun 09, 2016 | 22.56 | 22.82 | 22.13 | 22.78 | 222,363 | +0.04(+0.18%) |
Jun 08, 2016 | 22.51 | 22.95 | 22.51 | 22.74 | 110,159 | +0.19(+0.83%) |
Jun 07, 2016 | 22.55 | 22.76 | 22.40 | 22.56 | 128,181 | +0.02(+0.11%) |
Jun 06, 2016 | 22.30 | 22.73 | 21.68 | 22.53 | 183,036 | +0.26(+1.17%) |
Jun 03, 2016 | 22.34 | 22.37 | 21.66 | 22.27 | 122,911 | -0.36(-1.58%) |
Jun 02, 2016 | 22.42 | 22.64 | 22.17 | 22.63 | 129,531 | +0.08(+0.36%) |
Jun 01, 2016 | 22.61 | 22.74 | 22.36 | 22.55 | 283,592 | -0.19(-0.86%) |
May 31, 2016 | 23.01 | 23.07 | 22.69 | 22.74 | 217,954 | -0.12(-0.53%) |
May 27, 2016 | 22.52 | 22.86 | 22.86 | 22.86 | 120,952 | +0.34(+1.51%) |
May 26, 2016 | 22.66 | 22.71 | 22.43 | 22.52 | 69,535 | -0.22(-0.96%) |
May 25, 2016 | 22.48 | 22.82 | 22.28 | 22.74 | 134,045 | +0.41(+1.85%) |
May 24, 2016 | 21.82 | 22.45 | 21.80 | 22.33 | 224,802 | +0.70(+3.23%) |
May 23, 2016 | 21.54 | 21.70 | 21.27 | 21.63 | 130,714 | +0.01(+0.04%) |
May 20, 2016 | 21.32 | 21.72 | 20.50 | 21.62 | 132,778 | +0.45(+2.11%) |
May 19, 2016 | 21.44 | 21.80 | 20.92 | 21.18 | 89,060 | -0.47(-2.17%) |
May 18, 2016 | 20.49 | 21.65 | 20.49 | 21.65 | 257,917 | +1.19(+5.83%) |
May 17, 2016 | 20.88 | 21.03 | 20.33 | 20.45 | 166,932 | -0.50(-2.40%) |
May 16, 2016 | 20.62 | 21.20 | 20.50 | 20.96 | 120,552 | +0.44(+2.13%) |
May 13, 2016 | 20.95 | 21.16 | 20.41 | 20.52 | 135,345 | -0.48(-2.28%) |
May 12, 2016 | 21.20 | 21.34 | 20.92 | 21.00 | 360,562 | -0.11(-0.54%) |
May 11, 2016 | 21.11 | 21.35 | 21.05 | 21.11 | 104,302 | -0.06(-0.27%) |
May 10, 2016 | 20.93 | 21.30 | 20.75 | 21.17 | 65,030 | +0.43(+2.07%) |
May 09, 2016 | 20.62 | 20.91 | 20.46 | 20.74 | 130,501 | +0.03(+0.16%) |
May 06, 2016 | 20.64 | 20.72 | 20.40 | 20.71 | 107,830 | +0.11(+0.51%) |
May 05, 2016 | 20.89 | 21.04 | 20.58 | 20.60 | 107,672 | -0.14(-0.66%) |
May 04, 2016 | 20.94 | 21.32 | 20.63 | 20.74 | 213,866 | -0.35(-1.65%) |
May 03, 2016 | 21.23 | 21.40 | 20.81 | 21.09 | 127,183 | -0.43(-2.00%) |