Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.88 | 21.10 | 20.52 | 20.89 | 1,029,579 | -0.04(-0.17%) |
Jul 28, 2016 | 21.05 | 21.06 | 20.76 | 20.92 | 660,922 | -0.14(-0.65%) |
Jul 27, 2016 | 21.06 | 21.20 | 20.85 | 21.06 | 501,903 | -0.02(-0.08%) |
Jul 26, 2016 | 20.88 | 21.19 | 20.56 | 21.08 | 574,249 | +0.23(+1.12%) |
Jul 25, 2016 | 20.83 | 20.93 | 20.76 | 20.85 | 516,919 | +0.02(+0.11%) |
Jul 22, 2016 | 20.78 | 20.95 | 20.54 | 20.82 | 602,513 | -0.16(-0.74%) |
Jul 21, 2016 | 21.36 | 21.41 | 20.91 | 20.98 | 414,608 | -0.34(-1.59%) |
Jul 20, 2016 | 21.11 | 21.38 | 21.05 | 21.32 | 342,986 | +0.26(+1.25%) |
Jul 19, 2016 | 21.20 | 21.20 | 20.92 | 21.05 | 485,080 | -0.18(-0.84%) |
Jul 18, 2016 | 20.86 | 21.39 | 20.75 | 21.23 | 891,868 | -0.41(-1.90%) |
Jul 15, 2016 | 21.87 | 21.94 | 21.59 | 21.65 | 441,469 | -0.05(-0.25%) |
Jul 14, 2016 | 21.92 | 22.00 | 21.60 | 21.70 | 453,493 | -0.13(-0.60%) |
Jul 13, 2016 | 21.97 | 22.05 | 21.66 | 21.83 | 655,366 | -0.07(-0.30%) |
Jul 12, 2016 | 21.41 | 22.00 | 21.26 | 21.90 | 945,485 | +0.64(+3.00%) |
Jul 11, 2016 | 21.29 | 21.68 | 21.11 | 21.26 | 968,548 | -0.02(-0.11%) |
Jul 08, 2016 | 20.62 | 21.30 | 20.38 | 21.28 | 685,517 | +0.90(+4.42%) |
Jul 07, 2016 | 20.12 | 20.49 | 20.11 | 20.38 | 462,664 | +0.57(+2.86%) |
Jul 05, 2016 | 20.29 | 20.29 | 19.74 | 19.81 | 472,865 | -0.47(-2.32%) |
Jul 01, 2016 | 20.47 | 20.29 | 20.29 | 20.29 | 721,601 | -0.10(-0.50%) |
Jun 30, 2016 | 20.30 | 20.39 | 19.71 | 20.39 | 1,309,978 | +0.12(+0.59%) |
Jun 29, 2016 | 19.57 | 20.28 | 19.49 | 20.27 | 1,116,086 | +0.82(+4.20%) |
Jun 28, 2016 | 19.53 | 19.74 | 19.17 | 19.45 | 1,386,846 | +0.13(+0.65%) |
Jun 27, 2016 | 20.08 | 20.08 | 19.20 | 19.32 | 1,091,526 | -0.91(-4.51%) |
Jun 24, 2016 | 19.87 | 20.34 | 19.68 | 20.24 | 2,124,489 | -0.24(-1.17%) |
Jun 23, 2016 | 20.70 | 20.74 | 20.43 | 20.48 | 462,641 | +0.02(+0.12%) |
Jun 22, 2016 | 20.64 | 20.78 | 20.39 | 20.45 | 628,353 | -0.19(-0.92%) |
Jun 21, 2016 | 20.71 | 20.85 | 20.55 | 20.64 | 635,517 | -0.14(-0.66%) |
Jun 20, 2016 | 20.75 | 21.17 | 20.55 | 20.78 | 591,748 | +0.26(+1.25%) |
Jun 17, 2016 | 20.35 | 20.61 | 20.23 | 20.52 | 995,377 | +0.13(+0.64%) |
Jun 16, 2016 | 20.39 | 20.42 | 19.98 | 20.39 | 550,447 | -0.04(-0.18%) |
Jun 15, 2016 | 20.05 | 20.74 | 20.05 | 20.43 | 426,522 | +0.39(+1.93%) |
Jun 14, 2016 | 20.14 | 20.37 | 19.81 | 20.04 | 771,392 | -0.08(-0.39%) |
Jun 13, 2016 | 20.15 | 20.45 | 19.99 | 20.12 | 1,127,785 | -0.22(-1.09%) |
Jun 10, 2016 | 20.67 | 20.67 | 20.26 | 20.34 | 600,456 | -0.33(-1.62%) |
Jun 09, 2016 | 20.76 | 20.91 | 20.40 | 20.67 | 498,843 | -0.12(-0.57%) |
Jun 08, 2016 | 20.97 | 21.06 | 20.66 | 20.79 | 935,013 | -0.04(-0.17%) |
Jun 07, 2016 | 20.51 | 20.90 | 20.17 | 20.83 | 397,118 | +0.23(+1.10%) |
Jun 06, 2016 | 20.57 | 20.67 | 20.50 | 20.60 | 380,188 | +0.02(+0.12%) |
Jun 03, 2016 | 20.61 | 20.79 | 20.44 | 20.58 | 377,534 | -0.13(-0.63%) |
Jun 02, 2016 | 20.66 | 20.71 | 20.39 | 20.71 | 537,242 | +0.05(+0.23%) |
Jun 01, 2016 | 20.36 | 20.68 | 20.33 | 20.66 | 609,421 | +0.20(+0.96%) |
May 31, 2016 | 20.34 | 20.47 | 20.11 | 20.46 | 764,573 | +0.22(+1.09%) |
May 27, 2016 | 19.81 | 20.24 | 20.24 | 20.24 | 606,755 | +0.45(+2.26%) |
May 26, 2016 | 19.56 | 19.87 | 19.53 | 19.80 | 520,139 | +0.24(+1.25%) |
May 25, 2016 | 19.41 | 19.65 | 19.28 | 19.55 | 839,493 | +0.08(+0.40%) |
May 24, 2016 | 19.66 | 19.78 | 19.41 | 19.47 | 1,162,624 | -0.32(-1.63%) |
May 23, 2016 | 19.75 | 20.01 | 19.75 | 19.80 | 554,224 | +0.08(+0.39%) |
May 20, 2016 | 19.60 | 19.60 | 19.53 | 19.72 | 757,154 | +0.14(+0.70%) |
May 19, 2016 | 19.50 | 20.08 | 19.50 | 19.58 | 1,064,449 | +0.05(+0.24%) |
May 18, 2016 | 19.39 | 19.81 | 19.28 | 19.53 | 1,405,823 | +0.05(+0.24%) |
May 17, 2016 | 19.46 | 19.70 | 19.25 | 19.49 | 1,237,380 | -0.01(-0.06%) |
May 16, 2016 | 19.15 | 19.55 | 18.90 | 19.50 | 918,454 | +0.41(+2.16%) |
May 13, 2016 | 19.33 | 19.64 | 19.05 | 19.09 | 692,690 | -0.33(-1.72%) |
May 12, 2016 | 19.47 | 19.65 | 19.21 | 19.42 | 1,466,371 | +0.10(+0.49%) |
May 11, 2016 | 20.05 | 20.11 | 19.13 | 19.32 | 1,738,921 | -1.00(-4.90%) |
May 10, 2016 | 20.35 | 20.56 | 20.17 | 20.32 | 613,257 | -0.04(-0.20%) |
May 09, 2016 | 20.29 | 20.95 | 20.29 | 20.36 | 1,172,561 | +0.07(+0.35%) |
May 06, 2016 | 20.30 | 20.53 | 20.11 | 20.29 | 922,932 | -0.01(-0.06%) |
May 05, 2016 | 20.70 | 20.84 | 20.12 | 20.30 | 634,873 | -0.39(-1.87%) |
May 04, 2016 | 20.77 | 21.07 | 20.65 | 20.69 | 691,966 | -0.20(-0.97%) |
May 03, 2016 | 20.94 | 21.20 | 20.81 | 20.89 | 615,817 | -0.08(-0.40%) |