Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.99 | 21.18 | 20.88 | 21.02 | 88,251 | +0.11(+0.54%) |
Jul 28, 2016 | 20.77 | 20.95 | 20.68 | 20.91 | 39,404 | +0.14(+0.68%) |
Jul 27, 2016 | 20.64 | 20.85 | 20.60 | 20.77 | 50,486 | +0.01(+0.07%) |
Jul 26, 2016 | 20.59 | 20.77 | 20.50 | 20.75 | 56,631 | +0.20(+0.96%) |
Jul 25, 2016 | 20.56 | 20.66 | 20.42 | 20.56 | 51,538 | +0.03(+0.14%) |
Jul 22, 2016 | 20.36 | 20.66 | 20.36 | 20.53 | 50,578 | +0.04(+0.21%) |
Jul 21, 2016 | 20.53 | 20.63 | 20.46 | 20.49 | 39,121 | -0.04(-0.21%) |
Jul 20, 2016 | 20.36 | 20.66 | 20.32 | 20.53 | 46,033 | +0.08(+0.41%) |
Jul 19, 2016 | 20.22 | 20.45 | 20.11 | 20.45 | 93,148 | +0.25(+1.25%) |
Jul 18, 2016 | 20.15 | 20.22 | 20.07 | 20.19 | 103,623 | +0.04(+0.21%) |
Jul 15, 2016 | 20.08 | 20.17 | 19.93 | 20.15 | 70,665 | +0.07(+0.35%) |
Jul 14, 2016 | 20.26 | 20.33 | 20.05 | 20.08 | 68,109 | -0.24(-1.17%) |
Jul 13, 2016 | 20.35 | 20.35 | 20.22 | 20.32 | 46,113 | +0.04(+0.21%) |
Jul 12, 2016 | 20.28 | 20.31 | 20.21 | 20.28 | 114,313 | -0.06(-0.28%) |
Jul 11, 2016 | 20.10 | 20.35 | 19.98 | 20.33 | 56,862 | +0.24(+1.19%) |
Jul 08, 2016 | 19.98 | 20.15 | 19.88 | 20.10 | 144,003 | +0.20(+0.99%) |
Jul 07, 2016 | 20.10 | 20.15 | 19.83 | 19.90 | 60,062 | -0.22(-1.12%) |
Jul 06, 2016 | 20.01 | 20.25 | 19.88 | 20.12 | 94,432 | +0.00(+0.00%) |
Jul 05, 2016 | 20.25 | 20.36 | 20.11 | 20.12 | 60,565 | -0.20(-0.97%) |
Jul 01, 2016 | 20.35 | 20.32 | 20.32 | 20.32 | 86,224 | +0.06(+0.28%) |
Jun 30, 2016 | 20.03 | 20.28 | 19.86 | 20.26 | 111,944 | +0.22(+1.12%) |
Jun 29, 2016 | 19.83 | 20.12 | 19.76 | 20.04 | 108,515 | +0.35(+1.78%) |
Jun 28, 2016 | 19.16 | 19.76 | 19.16 | 19.69 | 105,905 | +0.48(+2.48%) |
Jun 27, 2016 | 19.52 | 19.55 | 19.04 | 19.21 | 142,704 | -0.35(-1.79%) |
Jun 24, 2016 | 19.41 | 19.93 | 19.14 | 19.56 | 182,341 | -0.20(-0.99%) |
Jun 23, 2016 | 19.79 | 19.84 | 19.70 | 19.76 | 56,050 | +0.01(+0.07%) |
Jun 22, 2016 | 19.83 | 19.91 | 19.67 | 19.74 | 81,336 | -0.13(-0.64%) |
Jun 21, 2016 | 20.24 | 20.24 | 19.83 | 19.87 | 74,274 | -0.27(-1.32%) |
Jun 20, 2016 | 20.07 | 20.21 | 20.01 | 20.14 | 93,995 | +0.08(+0.42%) |
Jun 17, 2016 | 20.01 | 20.08 | 19.73 | 20.05 | 331,492 | +0.01(+0.07%) |
Jun 16, 2016 | 19.44 | 20.05 | 19.44 | 20.04 | 161,549 | +0.34(+1.75%) |
Jun 15, 2016 | 19.68 | 19.81 | 19.53 | 19.70 | 103,155 | +0.03(+0.14%) |
Jun 14, 2016 | 19.76 | 19.79 | 19.51 | 19.67 | 115,903 | -0.15(-0.75%) |
Jun 13, 2016 | 19.94 | 19.97 | 19.71 | 19.82 | 142,004 | -0.07(-0.34%) |
Jun 10, 2016 | 19.89 | 20.01 | 19.75 | 19.89 | 153,702 | +0.01(+0.07%) |
Jun 09, 2016 | 19.72 | 19.91 | 19.70 | 19.87 | 74,633 | +0.05(+0.27%) |
Jun 08, 2016 | 19.72 | 19.83 | 19.59 | 19.82 | 88,739 | +0.23(+1.18%) |
Jun 07, 2016 | 19.65 | 19.72 | 19.53 | 19.59 | 65,213 | +0.00(+0.00%) |
Jun 06, 2016 | 19.57 | 19.68 | 19.44 | 19.59 | 66,999 | +0.14(+0.70%) |
Jun 03, 2016 | 19.29 | 19.49 | 19.29 | 19.45 | 82,982 | +0.05(+0.28%) |
Jun 02, 2016 | 19.36 | 19.41 | 19.19 | 19.40 | 79,893 | +0.09(+0.49%) |
Jun 01, 2016 | 18.94 | 19.30 | 18.92 | 19.30 | 71,636 | +0.29(+1.50%) |
May 31, 2016 | 18.99 | 19.10 | 18.77 | 19.02 | 130,460 | +0.14(+0.72%) |
May 27, 2016 | 18.96 | 18.88 | 18.88 | 18.88 | 74,997 | -0.04(-0.22%) |
May 26, 2016 | 18.84 | 18.99 | 18.82 | 18.92 | 61,579 | +0.07(+0.36%) |
May 25, 2016 | 18.66 | 18.96 | 18.64 | 18.85 | 102,830 | +0.18(+0.94%) |
May 24, 2016 | 18.37 | 18.77 | 18.37 | 18.68 | 136,225 | +0.27(+1.48%) |
May 23, 2016 | 18.41 | 18.53 | 18.32 | 18.41 | 74,788 | +0.08(+0.44%) |
May 20, 2016 | 18.13 | 18.32 | 18.11 | 18.32 | 142,017 | +0.24(+1.35%) |
May 19, 2016 | 18.08 | 18.22 | 17.84 | 18.08 | 142,592 | -0.15(-0.82%) |
May 18, 2016 | 18.46 | 18.54 | 18.01 | 18.23 | 165,395 | -0.27(-1.47%) |
May 17, 2016 | 18.53 | 18.76 | 18.35 | 18.50 | 115,717 | -0.15(-0.80%) |
May 16, 2016 | 18.79 | 18.81 | 18.60 | 18.65 | 105,760 | +0.00(+0.00%) |
May 13, 2016 | 18.58 | 18.72 | 18.53 | 18.65 | 113,689 | -0.01(-0.07%) |
May 12, 2016 | 18.88 | 18.91 | 18.51 | 18.66 | 128,014 | -0.12(-0.65%) |
May 11, 2016 | 18.50 | 18.91 | 18.42 | 18.79 | 192,820 | +0.31(+1.69%) |
May 10, 2016 | 18.61 | 18.62 | 18.26 | 18.47 | 99,153 | -0.05(-0.29%) |
May 09, 2016 | 18.18 | 18.61 | 18.18 | 18.53 | 138,935 | +0.20(+1.11%) |
May 06, 2016 | 17.94 | 18.35 | 17.65 | 18.32 | 159,801 | +0.12(+0.67%) |
May 05, 2016 | 18.11 | 18.39 | 18.11 | 18.20 | 87,770 | +0.10(+0.52%) |
May 04, 2016 | 17.92 | 18.19 | 17.81 | 18.11 | 62,047 | +0.14(+0.76%) |
May 03, 2016 | 18.11 | 18.22 | 17.88 | 17.97 | 57,127 | -0.31(-1.71%) |