Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.69 | 20.82 | 20.40 | 20.76 | 195,977 | +0.03(+0.15%) |
Jul 28, 2016 | 20.83 | 21.02 | 20.59 | 20.73 | 131,859 | -0.09(-0.42%) |
Jul 27, 2016 | 21.03 | 21.11 | 20.71 | 20.81 | 151,863 | -0.12(-0.57%) |
Jul 26, 2016 | 21.46 | 21.66 | 20.92 | 20.93 | 183,660 | -0.69(-3.18%) |
Jul 25, 2016 | 21.93 | 22.24 | 21.53 | 21.62 | 486,875 | -0.42(-1.88%) |
Jul 22, 2016 | 21.10 | 22.06 | 21.10 | 22.03 | 356,050 | +0.89(+4.23%) |
Jul 21, 2016 | 20.89 | 21.32 | 20.81 | 21.14 | 228,202 | +0.15(+0.72%) |
Jul 20, 2016 | 20.88 | 21.15 | 20.74 | 20.99 | 314,312 | +0.18(+0.88%) |
Jul 19, 2016 | 20.53 | 20.99 | 20.50 | 20.81 | 334,915 | +0.19(+0.93%) |
Jul 18, 2016 | 20.59 | 20.76 | 20.49 | 20.61 | 312,630 | +0.07(+0.35%) |
Jul 15, 2016 | 20.76 | 20.84 | 20.51 | 20.54 | 320,397 | -0.08(-0.39%) |
Jul 14, 2016 | 20.87 | 20.87 | 20.45 | 20.62 | 264,811 | -0.05(-0.23%) |
Jul 13, 2016 | 20.73 | 20.93 | 20.50 | 20.67 | 349,652 | -0.05(-0.23%) |
Jul 12, 2016 | 20.73 | 20.94 | 20.25 | 20.72 | 448,342 | +0.18(+0.85%) |
Jul 11, 2016 | 20.49 | 20.68 | 20.29 | 20.54 | 353,990 | +0.05(+0.23%) |
Jul 08, 2016 | 20.32 | 22.41 | 20.17 | 20.49 | 818,878 | +0.40(+1.99%) |
Jul 07, 2016 | 20.55 | 20.65 | 20.02 | 20.09 | 872,689 | +0.42(+2.15%) |
Jul 05, 2016 | 20.30 | 20.36 | 19.29 | 19.67 | 550,529 | -0.61(-3.00%) |
Jul 01, 2016 | 20.35 | 20.28 | 20.28 | 20.28 | 950,448 | +0.77(+3.96%) |
Jun 30, 2016 | 19.66 | 19.66 | 18.98 | 19.51 | 209,210 | -0.04(-0.18%) |
Jun 29, 2016 | 18.84 | 19.59 | 18.84 | 19.54 | 331,972 | +0.85(+4.56%) |
Jun 28, 2016 | 18.68 | 19.11 | 18.61 | 18.69 | 187,367 | +0.11(+0.58%) |
Jun 27, 2016 | 19.27 | 19.52 | 18.07 | 18.58 | 735,955 | -0.92(-4.70%) |
Jun 24, 2016 | 18.95 | 19.64 | 18.86 | 19.50 | 1,896,328 | -0.11(-0.58%) |
Jun 23, 2016 | 19.73 | 19.89 | 19.38 | 19.61 | 322,204 | +0.08(+0.40%) |
Jun 22, 2016 | 19.74 | 19.94 | 19.47 | 19.54 | 338,258 | -0.25(-1.27%) |
Jun 21, 2016 | 19.84 | 19.98 | 19.50 | 19.79 | 395,856 | -0.04(-0.18%) |
Jun 20, 2016 | 19.95 | 20.14 | 19.49 | 19.82 | 400,923 | +0.12(+0.62%) |
Jun 17, 2016 | 19.83 | 19.95 | 19.50 | 19.70 | 376,053 | -0.26(-1.29%) |
Jun 16, 2016 | 19.52 | 19.99 | 19.40 | 19.96 | 283,042 | +0.35(+1.79%) |
Jun 15, 2016 | 19.76 | 19.97 | 19.56 | 19.61 | 189,733 | -0.19(-0.94%) |
Jun 14, 2016 | 19.27 | 19.79 | 19.13 | 19.79 | 341,959 | +0.49(+2.56%) |
Jun 13, 2016 | 19.85 | 20.02 | 19.30 | 19.30 | 211,317 | -0.52(-2.60%) |
Jun 10, 2016 | 19.62 | 19.91 | 19.36 | 19.82 | 267,324 | +0.00(+0.00%) |
Jun 09, 2016 | 19.69 | 20.04 | 19.54 | 19.82 | 287,929 | +0.00(+0.00%) |
Jun 08, 2016 | 20.12 | 20.37 | 19.75 | 19.82 | 487,899 | -0.30(-1.49%) |
Jun 07, 2016 | 20.28 | 20.40 | 20.10 | 20.12 | 253,901 | -0.20(-0.99%) |
Jun 06, 2016 | 20.27 | 20.52 | 20.10 | 20.32 | 275,346 | -0.04(-0.21%) |
Jun 03, 2016 | 20.36 | 20.44 | 20.11 | 20.36 | 259,550 | -0.10(-0.49%) |
Jun 02, 2016 | 20.17 | 20.52 | 20.09 | 20.46 | 246,264 | +0.21(+1.03%) |
Jun 01, 2016 | 20.02 | 20.36 | 20.02 | 20.25 | 253,800 | +0.28(+1.40%) |
May 31, 2016 | 20.14 | 20.14 | 19.77 | 19.97 | 260,159 | -0.01(-0.07%) |
May 27, 2016 | 19.77 | 19.99 | 19.99 | 19.99 | 221,268 | +0.20(+1.01%) |
May 26, 2016 | 19.06 | 19.97 | 19.06 | 19.79 | 292,422 | +0.74(+3.87%) |
May 25, 2016 | 19.04 | 19.21 | 18.46 | 19.05 | 716,665 | +0.15(+0.80%) |
May 24, 2016 | 18.63 | 19.08 | 18.51 | 18.90 | 530,315 | +0.42(+2.29%) |
May 23, 2016 | 18.42 | 18.68 | 18.42 | 18.48 | 566,176 | -0.02(-0.12%) |
May 20, 2016 | 18.65 | 18.76 | 18.41 | 18.50 | 210,878 | -0.06(-0.31%) |
May 19, 2016 | 18.30 | 18.86 | 18.30 | 18.56 | 220,523 | +0.24(+1.29%) |
May 18, 2016 | 18.25 | 18.61 | 17.94 | 18.32 | 319,551 | +0.08(+0.43%) |
May 17, 2016 | 18.58 | 18.58 | 17.97 | 18.24 | 144,277 | -0.31(-1.66%) |
May 16, 2016 | 18.57 | 18.67 | 18.33 | 18.55 | 99,341 | -0.04(-0.23%) |
May 13, 2016 | 18.53 | 18.92 | 18.36 | 18.59 | 186,238 | +0.02(+0.12%) |
May 12, 2016 | 18.76 | 18.92 | 18.38 | 18.57 | 178,446 | -0.06(-0.35%) |
May 11, 2016 | 18.88 | 19.29 | 18.58 | 18.63 | 338,626 | -0.32(-1.70%) |
May 10, 2016 | 18.63 | 19.33 | 18.47 | 18.96 | 575,242 | +0.45(+2.44%) |
May 09, 2016 | 18.57 | 18.68 | 17.96 | 18.51 | 339,779 | -0.11(-0.61%) |
May 06, 2016 | 18.61 | 19.11 | 18.32 | 18.62 | 725,140 | +0.52(+2.89%) |
May 05, 2016 | 18.61 | 18.68 | 17.95 | 18.10 | 285,520 | -0.26(-1.44%) |
May 04, 2016 | 17.75 | 18.47 | 17.63 | 18.36 | 329,304 | +0.69(+3.93%) |
May 03, 2016 | 17.74 | 17.92 | 17.42 | 17.67 | 184,815 | -0.24(-1.32%) |