Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.35 | 22.39 | 22.12 | 22.12 | 21,537 | -0.23(-1.05%) |
Jul 28, 2016 | 22.04 | 22.45 | 21.97 | 22.36 | 8,029 | +0.19(+0.86%) |
Jul 27, 2016 | 22.18 | 22.44 | 21.99 | 22.17 | 14,775 | -0.11(-0.51%) |
Jul 26, 2016 | 21.68 | 22.30 | 21.68 | 22.28 | 8,597 | +0.52(+2.40%) |
Jul 25, 2016 | 21.91 | 21.97 | 21.57 | 21.76 | 23,574 | -0.27(-1.22%) |
Jul 22, 2016 | 22.03 | 22.04 | 21.55 | 22.03 | 32,493 | +0.05(+0.24%) |
Jul 21, 2016 | 22.05 | 22.26 | 21.85 | 21.98 | 23,803 | -0.10(-0.43%) |
Jul 20, 2016 | 21.71 | 22.42 | 21.71 | 22.07 | 11,275 | +0.31(+1.44%) |
Jul 19, 2016 | 21.81 | 21.87 | 21.60 | 21.76 | 20,230 | -0.12(-0.56%) |
Jul 18, 2016 | 22.16 | 22.16 | 21.81 | 21.88 | 4,721 | -0.31(-1.41%) |
Jul 15, 2016 | 22.31 | 22.31 | 22.07 | 22.19 | 13,173 | -0.19(-0.85%) |
Jul 14, 2016 | 22.50 | 22.68 | 22.22 | 22.38 | 13,585 | -0.15(-0.66%) |
Jul 13, 2016 | 22.00 | 22.56 | 21.91 | 22.53 | 9,754 | +0.59(+2.69%) |
Jul 12, 2016 | 21.77 | 22.10 | 21.77 | 21.94 | 5,901 | +0.31(+1.45%) |
Jul 11, 2016 | 21.21 | 21.66 | 21.21 | 21.63 | 46,960 | +0.50(+2.39%) |
Jul 08, 2016 | 20.98 | 21.12 | 20.97 | 21.12 | 36,193 | +0.21(+1.00%) |
Jul 07, 2016 | 21.05 | 21.31 | 20.79 | 20.92 | 4,919 | -0.10(-0.50%) |
Jul 06, 2016 | 20.79 | 21.08 | 20.66 | 21.02 | 5,908 | +0.10(+0.46%) |
Jul 05, 2016 | 21.16 | 21.16 | 20.92 | 20.92 | 15,329 | -0.38(-1.79%) |
Jul 01, 2016 | 21.12 | 21.31 | 21.31 | 21.31 | 25,778 | +0.25(+1.20%) |
Jun 30, 2016 | 20.79 | 21.06 | 20.77 | 21.05 | 5,061 | +0.23(+1.13%) |
Jun 29, 2016 | 21.18 | 21.18 | 20.82 | 20.82 | 6,655 | -0.17(-0.83%) |
Jun 28, 2016 | 20.63 | 21.00 | 20.63 | 20.99 | 19,682 | +0.70(+3.44%) |
Jun 27, 2016 | 21.22 | 21.26 | 20.15 | 20.30 | 20,813 | -1.14(-5.32%) |
Jun 24, 2016 | 21.54 | 21.93 | 21.40 | 21.44 | 11,832 | -1.09(-4.84%) |
Jun 23, 2016 | 22.35 | 22.58 | 22.13 | 22.53 | 25,583 | +0.53(+2.40%) |
Jun 22, 2016 | 22.29 | 22.41 | 22.00 | 22.00 | 6,095 | -0.29(-1.28%) |
Jun 21, 2016 | 22.74 | 22.74 | 22.23 | 22.29 | 7,337 | -0.22(-1.00%) |
Jun 20, 2016 | 22.01 | 22.54 | 22.01 | 22.51 | 40,181 | +0.73(+3.33%) |
Jun 17, 2016 | 22.00 | 22.04 | 21.76 | 21.78 | 6,870 | -0.14(-0.63%) |
Jun 16, 2016 | 21.68 | 21.92 | 21.45 | 21.92 | 19,280 | +0.02(+0.08%) |
Jun 15, 2016 | 21.98 | 22.12 | 21.85 | 21.90 | 33,722 | +0.01(+0.04%) |
Jun 14, 2016 | 22.29 | 22.29 | 21.78 | 21.90 | 26,526 | -0.44(-1.97%) |
Jun 13, 2016 | 22.07 | 22.54 | 21.90 | 22.34 | 12,792 | +0.01(+0.04%) |
Jun 10, 2016 | 22.60 | 22.77 | 22.20 | 22.33 | 9,920 | -0.60(-2.60%) |
Jun 09, 2016 | 22.76 | 22.95 | 22.62 | 22.93 | 9,878 | -0.05(-0.23%) |
Jun 08, 2016 | 22.81 | 23.07 | 22.81 | 22.98 | 9,982 | +0.29(+1.26%) |
Jun 07, 2016 | 22.49 | 22.84 | 22.49 | 22.69 | 14,593 | +0.14(+0.61%) |
Jun 06, 2016 | 22.35 | 22.57 | 22.27 | 22.55 | 21,374 | +0.29(+1.28%) |
Jun 03, 2016 | 22.35 | 22.56 | 22.00 | 22.27 | 24,975 | -0.40(-1.75%) |
Jun 02, 2016 | 22.44 | 22.74 | 22.44 | 22.67 | 5,623 | -0.02(-0.08%) |
Jun 01, 2016 | 22.61 | 22.70 | 22.38 | 22.68 | 20,696 | -0.01(-0.04%) |
May 31, 2016 | 22.70 | 22.86 | 22.48 | 22.69 | 35,365 | -0.02(-0.08%) |
May 27, 2016 | 22.43 | 22.71 | 22.71 | 22.71 | 20,352 | +0.25(+1.12%) |
May 26, 2016 | 22.35 | 22.59 | 22.35 | 22.46 | 17,470 | +0.28(+1.25%) |
May 25, 2016 | 21.62 | 22.22 | 21.62 | 22.18 | 13,035 | +0.58(+2.68%) |
May 24, 2016 | 21.45 | 21.92 | 21.45 | 21.60 | 6,620 | +0.24(+1.13%) |
May 23, 2016 | 21.49 | 21.76 | 21.36 | 21.36 | 23,548 | -0.11(-0.52%) |
May 20, 2016 | 21.40 | 21.58 | 21.33 | 21.47 | 7,606 | +0.16(+0.73%) |
May 19, 2016 | 21.27 | 21.38 | 20.98 | 21.32 | 4,401 | -0.13(-0.60%) |
May 18, 2016 | 21.74 | 21.88 | 21.38 | 21.45 | 5,053 | -0.31(-1.43%) |
May 17, 2016 | 21.93 | 22.13 | 21.63 | 21.76 | 19,875 | -0.29(-1.33%) |
May 16, 2016 | 21.84 | 22.14 | 21.83 | 22.05 | 22,207 | +0.32(+1.47%) |
May 13, 2016 | 21.78 | 21.98 | 21.59 | 21.73 | 23,927 | +0.25(+1.17%) |
May 12, 2016 | 22.09 | 22.26 | 21.41 | 21.48 | 9,779 | -0.72(-3.23%) |
May 11, 2016 | 21.99 | 22.27 | 21.99 | 22.20 | 3,783 | +0.13(+0.59%) |
May 10, 2016 | 21.71 | 22.27 | 21.71 | 22.07 | 4,653 | +0.38(+1.75%) |
May 09, 2016 | 21.79 | 21.92 | 21.46 | 21.69 | 13,725 | -0.26(-1.18%) |
May 06, 2016 | 21.16 | 21.95 | 21.16 | 21.95 | 16,803 | +0.67(+3.13%) |
May 05, 2016 | 21.43 | 21.43 | 21.08 | 21.28 | 4,693 | -0.06(-0.28%) |
May 04, 2016 | 21.52 | 21.52 | 21.07 | 21.34 | 14,113 | -0.31(-1.44%) |
May 03, 2016 | 21.71 | 21.71 | 21.37 | 21.65 | 26,191 | -0.30(-1.38%) |