Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.70 | 20.89 | 20.45 | 20.79 | 2,566,030 | +0.07(+0.34%) |
Jul 28, 2016 | 21.10 | 21.80 | 20.50 | 20.72 | 4,763,220 | -1.55(-6.96%) |
Jul 27, 2016 | 22.38 | 22.41 | 22.09 | 22.27 | 1,483,850 | -0.14(-0.62%) |
Jul 26, 2016 | 22.11 | 22.43 | 22.08 | 22.41 | 740,120 | +0.30(+1.37%) |
Jul 25, 2016 | 22.12 | 22.25 | 22.06 | 22.11 | 853,180 | -0.11(-0.50%) |
Jul 22, 2016 | 21.78 | 22.23 | 21.73 | 22.22 | 554,780 | +0.41(+1.89%) |
Jul 21, 2016 | 21.91 | 22.15 | 21.77 | 21.81 | 1,274,070 | -0.19(-0.85%) |
Jul 20, 2016 | 22.01 | 22.19 | 21.97 | 21.99 | 952,230 | +0.04(+0.19%) |
Jul 19, 2016 | 21.91 | 22.02 | 21.85 | 21.95 | 1,003,630 | -0.03(-0.12%) |
Jul 18, 2016 | 21.86 | 22.00 | 21.86 | 21.98 | 1,267,560 | +0.11(+0.51%) |
Jul 15, 2016 | 22.03 | 22.05 | 21.79 | 21.86 | 1,278,360 | -0.18(-0.80%) |
Jul 14, 2016 | 22.29 | 22.29 | 22.02 | 22.04 | 1,471,390 | -0.07(-0.30%) |
Jul 13, 2016 | 22.21 | 22.21 | 21.95 | 22.11 | 1,825,740 | -0.10(-0.46%) |
Jul 12, 2016 | 22.38 | 22.40 | 22.18 | 22.21 | 1,069,620 | +0.03(+0.14%) |
Jul 11, 2016 | 22.36 | 22.48 | 22.16 | 22.18 | 1,203,020 | +0.03(+0.12%) |
Jul 08, 2016 | 21.87 | 22.45 | 21.83 | 22.15 | 1,770,510 | +0.45(+2.10%) |
Jul 07, 2016 | 21.68 | 21.95 | 21.58 | 21.70 | 695,470 | +0.10(+0.44%) |
Jul 05, 2016 | 21.66 | 21.69 | 21.38 | 21.60 | 1,138,930 | -0.24(-1.11%) |
Jul 01, 2016 | 21.93 | 21.85 | 21.85 | 21.85 | 1,817,000 | -0.02(-0.09%) |
Jun 30, 2016 | 21.32 | 21.88 | 20.53 | 21.87 | 1,900,170 | +0.64(+3.02%) |
Jun 29, 2016 | 20.73 | 21.29 | 20.73 | 21.22 | 1,569,240 | +0.73(+3.54%) |
Jun 28, 2016 | 20.48 | 20.73 | 20.27 | 20.50 | 1,822,940 | +0.26(+1.28%) |
Jun 27, 2016 | 20.93 | 21.41 | 20.06 | 20.24 | 3,221,980 | -1.04(-4.90%) |
Jun 24, 2016 | 20.73 | 21.34 | 20.59 | 21.28 | 4,644,440 | -0.46(-2.13%) |
Jun 23, 2016 | 21.16 | 21.79 | 21.00 | 21.74 | 1,920,020 | +0.77(+3.69%) |
Jun 22, 2016 | 20.98 | 21.20 | 20.88 | 20.97 | 927,220 | -0.01(-0.07%) |
Jun 21, 2016 | 21.04 | 21.20 | 20.86 | 20.98 | 1,648,220 | -0.02(-0.12%) |
Jun 20, 2016 | 20.89 | 21.19 | 20.89 | 21.01 | 677,840 | +0.35(+1.70%) |
Jun 17, 2016 | 21.02 | 21.05 | 20.61 | 20.66 | 2,074,210 | -0.36(-1.74%) |
Jun 16, 2016 | 20.88 | 21.18 | 20.64 | 21.02 | 1,849,710 | +0.07(+0.32%) |
Jun 15, 2016 | 21.14 | 21.17 | 20.89 | 20.95 | 1,023,550 | -0.12(-0.55%) |
Jun 14, 2016 | 20.91 | 21.07 | 20.70 | 21.07 | 1,327,020 | +0.18(+0.86%) |
Jun 13, 2016 | 20.78 | 21.03 | 20.74 | 20.89 | 1,075,770 | -0.02(-0.10%) |
Jun 10, 2016 | 21.25 | 21.44 | 20.89 | 20.91 | 1,358,550 | -0.55(-2.54%) |
Jun 09, 2016 | 21.12 | 21.50 | 21.03 | 21.46 | 1,873,260 | +0.19(+0.90%) |
Jun 08, 2016 | 21.18 | 21.33 | 20.95 | 21.27 | 888,830 | +0.12(+0.55%) |
Jun 07, 2016 | 20.99 | 21.27 | 20.95 | 21.15 | 2,264,510 | +0.20(+0.95%) |
Jun 06, 2016 | 20.70 | 20.97 | 20.67 | 20.95 | 1,707,250 | +0.18(+0.89%) |
Jun 03, 2016 | 20.79 | 20.86 | 20.58 | 20.77 | 961,940 | -0.16(-0.78%) |
Jun 02, 2016 | 20.78 | 20.98 | 20.63 | 20.93 | 1,409,550 | +0.01(+0.07%) |
Jun 01, 2016 | 20.65 | 20.99 | 20.55 | 20.92 | 2,612,780 | +0.26(+1.24%) |
May 31, 2016 | 20.63 | 20.76 | 20.48 | 20.66 | 2,303,720 | +0.01(+0.04%) |
May 27, 2016 | 20.34 | 20.65 | 20.65 | 20.65 | 1,079,000 | +0.25(+1.23%) |
May 26, 2016 | 20.20 | 20.43 | 20.00 | 20.40 | 1,347,000 | +0.15(+0.76%) |
May 25, 2016 | 20.15 | 20.33 | 19.98 | 20.25 | 1,031,170 | +0.11(+0.55%) |
May 24, 2016 | 20.05 | 20.26 | 19.90 | 20.14 | 1,129,820 | +0.26(+1.33%) |
May 23, 2016 | 19.74 | 19.93 | 19.60 | 19.87 | 969,070 | +0.11(+0.55%) |
May 20, 2016 | 19.66 | 20.00 | 19.66 | 19.76 | 1,371,860 | +0.17(+0.85%) |
May 19, 2016 | 19.65 | 19.99 | 19.51 | 19.60 | 1,276,880 | -0.12(-0.63%) |
May 18, 2016 | 19.50 | 19.77 | 19.32 | 19.72 | 1,380,920 | +0.19(+0.97%) |
May 17, 2016 | 19.76 | 19.81 | 19.52 | 19.53 | 1,618,220 | -0.24(-1.19%) |
May 16, 2016 | 19.79 | 19.99 | 19.54 | 19.77 | 2,448,810 | +0.01(+0.04%) |
May 13, 2016 | 19.90 | 20.07 | 19.39 | 19.76 | 1,930,880 | -0.28(-1.40%) |
May 12, 2016 | 19.92 | 20.17 | 19.82 | 20.04 | 1,790,610 | +0.27(+1.36%) |
May 11, 2016 | 20.20 | 20.34 | 19.74 | 19.77 | 1,466,880 | -0.51(-2.49%) |
May 10, 2016 | 19.81 | 20.30 | 19.70 | 20.28 | 2,146,870 | +0.57(+2.89%) |
May 09, 2016 | 19.53 | 19.89 | 19.50 | 19.71 | 1,191,060 | +0.12(+0.64%) |
May 06, 2016 | 19.26 | 19.60 | 19.04 | 19.58 | 766,020 | +0.25(+1.29%) |
May 05, 2016 | 19.57 | 19.62 | 19.30 | 19.33 | 2,116,280 | -0.15(-0.76%) |
May 04, 2016 | 19.36 | 19.56 | 19.16 | 19.48 | 2,087,980 | -0.04(-0.20%) |
May 03, 2016 | 19.78 | 19.91 | 19.49 | 19.52 | 2,071,460 | -0.37(-1.85%) |