Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.03 | 24.07 | 23.93 | 24.07 | 59,256 | +0.03(+0.10%) |
Jul 28, 2016 | 24.07 | 24.07 | 23.95 | 24.05 | 52,166 | +0.01(+0.03%) |
Jul 27, 2016 | 24.11 | 24.13 | 23.91 | 24.04 | 199,271 | +0.07(+0.28%) |
Jul 26, 2016 | 23.81 | 23.97 | 23.76 | 23.97 | 85,290 | +0.24(+1.02%) |
Jul 25, 2016 | 23.71 | 23.73 | 23.66 | 23.73 | 78,863 | +0.01(+0.04%) |
Jul 22, 2016 | 23.50 | 23.74 | 23.49 | 23.72 | 70,100 | +0.18(+0.75%) |
Jul 21, 2016 | 23.62 | 23.68 | 23.45 | 23.55 | 208,660 | -0.09(-0.39%) |
Jul 20, 2016 | 23.50 | 23.65 | 23.44 | 23.64 | 280,902 | +0.29(+1.26%) |
Jul 19, 2016 | 23.40 | 23.41 | 23.31 | 23.35 | 51,283 | -0.09(-0.39%) |
Jul 18, 2016 | 23.38 | 23.50 | 23.37 | 23.44 | 78,924 | +0.06(+0.25%) |
Jul 15, 2016 | 23.37 | 23.45 | 23.24 | 23.38 | 51,462 | +0.00(+0.00%) |
Jul 14, 2016 | 23.40 | 23.45 | 23.33 | 23.38 | 177,122 | +0.13(+0.58%) |
Jul 13, 2016 | 23.20 | 23.30 | 23.17 | 23.24 | 66,152 | +0.07(+0.29%) |
Jul 12, 2016 | 23.09 | 23.22 | 23.04 | 23.18 | 118,661 | +0.34(+1.47%) |
Jul 11, 2016 | 22.80 | 22.89 | 22.76 | 22.84 | 82,632 | +0.13(+0.58%) |
Jul 08, 2016 | 22.53 | 22.72 | 22.35 | 22.71 | 130,586 | +0.36(+1.62%) |
Jul 07, 2016 | 22.36 | 22.49 | 22.26 | 22.35 | 36,070 | +0.21(+0.95%) |
Jul 05, 2016 | 22.20 | 22.20 | 22.07 | 22.14 | 63,628 | -0.21(-0.94%) |
Jul 01, 2016 | 22.36 | 22.35 | 22.35 | 22.35 | 43,885 | +0.07(+0.30%) |
Jun 30, 2016 | 21.98 | 22.28 | 21.92 | 22.28 | 71,462 | +0.34(+1.57%) |
Jun 29, 2016 | 21.65 | 21.97 | 21.63 | 21.94 | 66,793 | +0.48(+2.23%) |
Jun 28, 2016 | 21.30 | 21.48 | 21.22 | 21.46 | 51,605 | +0.41(+1.95%) |
Jun 27, 2016 | 21.44 | 21.46 | 20.94 | 21.05 | 87,307 | -0.57(-2.64%) |
Jun 24, 2016 | 21.91 | 22.09 | 21.56 | 21.62 | 149,822 | -0.97(-4.31%) |
Jun 23, 2016 | 22.39 | 22.59 | 22.39 | 22.59 | 40,148 | +0.39(+1.76%) |
Jun 22, 2016 | 22.24 | 22.40 | 22.19 | 22.20 | 69,475 | -0.10(-0.46%) |
Jun 21, 2016 | 22.15 | 22.34 | 22.15 | 22.30 | 89,786 | +0.14(+0.65%) |
Jun 20, 2016 | 22.17 | 22.33 | 22.14 | 22.16 | 66,865 | +0.15(+0.69%) |
Jun 17, 2016 | 21.92 | 22.05 | 21.90 | 22.01 | 38,550 | +0.02(+0.07%) |
Jun 16, 2016 | 21.80 | 22.02 | 21.66 | 21.99 | 73,430 | +0.12(+0.53%) |
Jun 15, 2016 | 22.00 | 22.07 | 21.87 | 21.87 | 44,069 | -0.10(-0.45%) |
Jun 14, 2016 | 21.92 | 21.99 | 21.79 | 21.97 | 56,663 | +0.02(+0.11%) |
Jun 13, 2016 | 22.06 | 22.14 | 21.94 | 21.95 | 147,674 | -0.21(-0.94%) |
Jun 10, 2016 | 22.21 | 22.25 | 22.07 | 22.16 | 53,514 | -0.21(-0.93%) |
Jun 09, 2016 | 22.32 | 22.39 | 22.24 | 22.37 | 38,575 | -0.04(-0.16%) |
Jun 08, 2016 | 22.41 | 22.44 | 22.35 | 22.40 | 52,167 | +0.06(+0.27%) |
Jun 07, 2016 | 22.28 | 22.41 | 22.28 | 22.34 | 36,174 | +0.08(+0.36%) |
Jun 06, 2016 | 22.28 | 22.35 | 22.20 | 22.26 | 65,219 | +0.06(+0.28%) |
Jun 03, 2016 | 22.22 | 22.22 | 22.07 | 22.20 | 51,727 | +0.07(+0.30%) |
Jun 02, 2016 | 22.04 | 22.18 | 21.98 | 22.13 | 23,789 | -0.03(-0.15%) |
Jun 01, 2016 | 22.15 | 22.19 | 22.10 | 22.17 | 35,619 | +0.02(+0.11%) |
May 31, 2016 | 22.14 | 22.19 | 22.03 | 22.14 | 53,646 | +0.04(+0.19%) |
May 27, 2016 | 22.06 | 22.10 | 22.10 | 22.10 | 37,934 | +0.06(+0.26%) |
May 26, 2016 | 21.98 | 22.07 | 21.91 | 22.04 | 143,217 | +0.13(+0.61%) |
May 25, 2016 | 21.83 | 21.97 | 21.78 | 21.91 | 111,897 | +0.22(+1.04%) |
May 24, 2016 | 21.42 | 21.72 | 21.36 | 21.68 | 52,692 | +0.43(+2.04%) |
May 23, 2016 | 21.29 | 21.42 | 21.25 | 21.25 | 57,898 | +0.01(+0.04%) |
May 20, 2016 | 21.06 | 21.29 | 21.00 | 21.24 | 94,815 | +0.34(+1.63%) |
May 19, 2016 | 20.99 | 20.99 | 20.80 | 20.90 | 72,516 | -0.12(-0.59%) |
May 18, 2016 | 20.96 | 21.22 | 20.91 | 21.03 | 52,350 | +0.05(+0.24%) |
May 17, 2016 | 21.17 | 21.21 | 20.93 | 20.98 | 64,284 | -0.19(-0.92%) |
May 16, 2016 | 20.91 | 21.24 | 20.91 | 21.17 | 50,559 | +0.27(+1.31%) |
May 13, 2016 | 21.00 | 21.12 | 20.87 | 20.90 | 44,694 | -0.09(-0.41%) |
May 12, 2016 | 21.16 | 21.16 | 20.84 | 20.98 | 59,570 | -0.07(-0.36%) |
May 11, 2016 | 21.15 | 21.24 | 21.06 | 21.06 | 51,967 | -0.13(-0.63%) |
May 10, 2016 | 20.89 | 21.19 | 20.89 | 21.19 | 66,759 | +0.34(+1.65%) |
May 09, 2016 | 20.93 | 20.96 | 20.82 | 20.85 | 71,594 | -0.03(-0.14%) |
May 06, 2016 | 20.79 | 20.90 | 20.68 | 20.88 | 61,304 | +0.04(+0.19%) |
May 05, 2016 | 20.97 | 20.97 | 20.81 | 20.84 | 94,223 | -0.06(-0.29%) |
May 04, 2016 | 20.88 | 20.98 | 20.84 | 20.90 | 167,819 | -0.13(-0.61%) |
May 03, 2016 | 21.18 | 21.18 | 20.95 | 21.03 | 103,675 | -0.27(-1.29%) |