Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.49 | 23.12 | 22.49 | 23.07 | 434,123 | +0.53(+2.35%) |
Jul 28, 2016 | 22.19 | 22.83 | 22.16 | 22.54 | 338,974 | +0.31(+1.42%) |
Jul 27, 2016 | 22.05 | 22.27 | 21.88 | 22.22 | 233,173 | +0.30(+1.36%) |
Jul 26, 2016 | 22.09 | 22.14 | 21.81 | 21.93 | 235,432 | -0.11(-0.49%) |
Jul 25, 2016 | 22.16 | 22.30 | 22.01 | 22.03 | 90,463 | -0.12(-0.52%) |
Jul 22, 2016 | 22.08 | 22.35 | 22.06 | 22.15 | 165,922 | +0.02(+0.07%) |
Jul 21, 2016 | 22.04 | 22.17 | 22.01 | 22.13 | 142,657 | +0.02(+0.08%) |
Jul 20, 2016 | 21.99 | 22.12 | 21.88 | 22.12 | 208,648 | +0.19(+0.87%) |
Jul 19, 2016 | 21.60 | 21.99 | 21.54 | 21.93 | 299,037 | +0.41(+1.89%) |
Jul 18, 2016 | 21.53 | 21.66 | 21.35 | 21.52 | 278,627 | +0.02(+0.12%) |
Jul 15, 2016 | 21.61 | 21.61 | 21.32 | 21.50 | 110,575 | -0.04(-0.19%) |
Jul 14, 2016 | 21.62 | 21.64 | 21.43 | 21.54 | 219,411 | -0.08(-0.38%) |
Jul 13, 2016 | 21.52 | 21.64 | 21.43 | 21.62 | 119,198 | +0.21(+0.97%) |
Jul 12, 2016 | 21.45 | 21.52 | 21.16 | 21.41 | 285,709 | +0.01(+0.04%) |
Jul 11, 2016 | 21.32 | 21.51 | 21.10 | 21.40 | 136,668 | +0.11(+0.51%) |
Jul 08, 2016 | 21.05 | 21.32 | 21.00 | 21.30 | 258,884 | +0.30(+1.42%) |
Jul 07, 2016 | 21.35 | 21.35 | 20.89 | 21.00 | 261,733 | -0.30(-1.40%) |
Jul 06, 2016 | 21.26 | 21.45 | 21.26 | 21.30 | 281,509 | +0.02(+0.08%) |
Jul 05, 2016 | 21.10 | 21.29 | 21.04 | 21.28 | 564,210 | +0.16(+0.75%) |
Jul 01, 2016 | 21.36 | 21.12 | 21.12 | 21.12 | 155,128 | -0.16(-0.73%) |
Jun 30, 2016 | 21.02 | 21.28 | 20.89 | 21.28 | 281,202 | +0.23(+1.09%) |
Jun 29, 2016 | 21.21 | 21.37 | 20.98 | 21.05 | 290,117 | +0.07(+0.31%) |
Jun 28, 2016 | 20.87 | 21.14 | 20.59 | 20.98 | 810,957 | +0.30(+1.47%) |
Jun 27, 2016 | 20.64 | 20.88 | 20.43 | 20.68 | 367,544 | -0.02(-0.08%) |
Jun 24, 2016 | 20.32 | 20.79 | 20.05 | 20.70 | 1,087,243 | -0.02(-0.08%) |
Jun 23, 2016 | 20.55 | 20.79 | 20.50 | 20.71 | 577,182 | +0.24(+1.16%) |
Jun 22, 2016 | 20.70 | 20.70 | 20.43 | 20.47 | 202,495 | -0.23(-1.11%) |
Jun 21, 2016 | 20.66 | 20.86 | 20.59 | 20.70 | 219,139 | +0.05(+0.24%) |
Jun 20, 2016 | 20.79 | 21.03 | 20.65 | 20.65 | 139,846 | -0.05(-0.24%) |
Jun 17, 2016 | 20.90 | 20.97 | 20.52 | 20.70 | 450,488 | -0.15(-0.71%) |
Jun 16, 2016 | 20.76 | 20.88 | 20.60 | 20.85 | 103,899 | +0.08(+0.40%) |
Jun 15, 2016 | 20.50 | 20.80 | 20.42 | 20.77 | 193,440 | +0.41(+2.02%) |
Jun 14, 2016 | 20.22 | 20.38 | 20.09 | 20.36 | 175,375 | +0.11(+0.53%) |
Jun 13, 2016 | 20.32 | 20.45 | 20.21 | 20.25 | 364,037 | -0.01(-0.04%) |
Jun 10, 2016 | 20.24 | 20.41 | 20.11 | 20.26 | 230,803 | -0.08(-0.40%) |
Jun 09, 2016 | 19.95 | 20.40 | 19.95 | 20.34 | 432,557 | +0.42(+2.11%) |
Jun 08, 2016 | 19.83 | 19.93 | 19.82 | 19.92 | 339,133 | +0.10(+0.50%) |
Jun 07, 2016 | 19.78 | 19.92 | 19.77 | 19.82 | 153,342 | +0.08(+0.42%) |
Jun 06, 2016 | 19.77 | 19.89 | 19.63 | 19.74 | 182,153 | -0.07(-0.37%) |
Jun 03, 2016 | 19.91 | 19.98 | 19.73 | 19.82 | 255,314 | -0.02(-0.12%) |
Jun 02, 2016 | 19.71 | 19.85 | 19.60 | 19.84 | 573,254 | +0.07(+0.37%) |
Jun 01, 2016 | 19.68 | 19.78 | 19.58 | 19.77 | 363,961 | +0.07(+0.38%) |
May 31, 2016 | 19.60 | 19.72 | 19.52 | 19.69 | 559,108 | +0.07(+0.34%) |
May 27, 2016 | 19.71 | 19.63 | 19.63 | 19.63 | 371,895 | -0.06(-0.29%) |
May 26, 2016 | 19.51 | 19.70 | 19.51 | 19.68 | 373,781 | +0.16(+0.80%) |
May 25, 2016 | 19.44 | 19.57 | 19.21 | 19.53 | 280,684 | +0.08(+0.42%) |
May 24, 2016 | 19.24 | 19.50 | 19.21 | 19.44 | 185,173 | +0.35(+1.81%) |
May 23, 2016 | 19.35 | 19.38 | 19.07 | 19.10 | 96,269 | -0.22(-1.15%) |
May 20, 2016 | 19.34 | 19.47 | 19.15 | 19.32 | 153,137 | +0.05(+0.26%) |
May 19, 2016 | 18.92 | 19.36 | 18.70 | 19.27 | 696,033 | +0.25(+1.30%) |
May 18, 2016 | 18.89 | 19.17 | 18.79 | 19.03 | 320,666 | +0.12(+0.61%) |
May 17, 2016 | 19.20 | 19.25 | 18.70 | 18.91 | 267,576 | -0.45(-2.34%) |
May 16, 2016 | 19.38 | 19.47 | 19.31 | 19.36 | 160,281 | +0.02(+0.13%) |
May 13, 2016 | 19.12 | 19.36 | 18.90 | 19.34 | 221,333 | +0.18(+0.94%) |
May 12, 2016 | 19.08 | 19.26 | 18.89 | 19.16 | 107,499 | +0.16(+0.87%) |
May 11, 2016 | 19.43 | 19.43 | 18.95 | 18.99 | 261,277 | -0.43(-2.20%) |
May 10, 2016 | 19.61 | 19.61 | 19.36 | 19.42 | 191,782 | -0.12(-0.59%) |
May 09, 2016 | 19.49 | 19.89 | 19.49 | 19.54 | 401,767 | +0.03(+0.17%) |
May 06, 2016 | 19.24 | 19.60 | 19.19 | 19.50 | 302,041 | +0.28(+1.46%) |
May 05, 2016 | 19.03 | 19.33 | 19.02 | 19.22 | 226,248 | +0.10(+0.52%) |
May 04, 2016 | 18.95 | 19.35 | 18.95 | 19.12 | 310,323 | +0.12(+0.65%) |
May 03, 2016 | 18.99 | 19.10 | 18.74 | 19.00 | 306,728 | -0.06(-0.30%) |