Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.04 | 22.17 | 21.77 | 22.00 | 772,736 | -0.11(-0.51%) |
Jul 28, 2016 | 21.88 | 22.13 | 21.84 | 22.11 | 629,815 | +0.20(+0.93%) |
Jul 27, 2016 | 22.49 | 22.64 | 21.74 | 21.91 | 1,454,953 | -1.37(-5.87%) |
Jul 26, 2016 | 23.29 | 23.58 | 23.15 | 23.27 | 534,767 | -0.06(-0.26%) |
Jul 25, 2016 | 23.45 | 23.50 | 23.19 | 23.33 | 502,230 | -0.23(-0.96%) |
Jul 22, 2016 | 23.61 | 23.61 | 23.42 | 23.56 | 350,221 | +0.02(+0.10%) |
Jul 21, 2016 | 23.60 | 23.74 | 23.52 | 23.54 | 257,538 | -0.07(-0.32%) |
Jul 20, 2016 | 23.59 | 23.75 | 23.52 | 23.61 | 352,668 | +0.03(+0.13%) |
Jul 19, 2016 | 23.42 | 23.61 | 23.30 | 23.58 | 305,331 | +0.02(+0.06%) |
Jul 18, 2016 | 23.99 | 24.17 | 23.46 | 23.57 | 426,511 | -0.10(-0.41%) |
Jul 15, 2016 | 23.78 | 23.91 | 23.64 | 23.66 | 262,533 | -0.07(-0.28%) |
Jul 14, 2016 | 23.59 | 23.82 | 23.46 | 23.73 | 473,251 | +0.38(+1.61%) |
Jul 13, 2016 | 23.24 | 23.47 | 23.09 | 23.36 | 357,402 | +0.15(+0.65%) |
Jul 12, 2016 | 22.76 | 23.36 | 22.76 | 23.21 | 785,850 | +0.61(+2.69%) |
Jul 11, 2016 | 22.56 | 22.81 | 22.55 | 22.60 | 516,228 | +0.08(+0.37%) |
Jul 08, 2016 | 22.30 | 22.71 | 22.13 | 22.52 | 1,220,591 | +0.39(+1.76%) |
Jul 07, 2016 | 22.23 | 22.51 | 22.10 | 22.13 | 623,450 | -0.12(-0.54%) |
Jul 06, 2016 | 22.10 | 22.25 | 21.98 | 22.25 | 485,113 | +0.14(+0.65%) |
Jul 05, 2016 | 22.25 | 22.34 | 22.06 | 22.10 | 596,889 | -0.39(-1.73%) |
Jul 01, 2016 | 22.03 | 22.49 | 22.49 | 22.49 | 819,947 | +0.48(+2.18%) |
Jun 30, 2016 | 22.02 | 22.22 | 21.68 | 22.01 | 1,921,529 | +0.41(+1.91%) |
Jun 29, 2016 | 21.26 | 21.70 | 21.15 | 21.60 | 589,239 | +0.58(+2.75%) |
Jun 28, 2016 | 20.54 | 21.05 | 20.38 | 21.02 | 654,070 | +0.66(+3.24%) |
Jun 27, 2016 | 20.42 | 20.52 | 20.20 | 20.36 | 601,733 | -0.31(-1.49%) |
Jun 24, 2016 | 20.81 | 21.14 | 20.65 | 20.67 | 593,736 | -1.07(-4.90%) |
Jun 23, 2016 | 21.75 | 21.80 | 21.63 | 21.74 | 508,694 | +0.22(+1.01%) |
Jun 22, 2016 | 21.65 | 21.76 | 21.50 | 21.52 | 317,150 | -0.11(-0.52%) |
Jun 21, 2016 | 21.84 | 21.87 | 21.60 | 21.63 | 569,818 | -0.20(-0.93%) |
Jun 20, 2016 | 21.80 | 22.10 | 21.74 | 21.83 | 473,501 | +0.21(+0.97%) |
Jun 17, 2016 | 21.54 | 21.67 | 21.37 | 21.62 | 360,877 | +0.13(+0.59%) |
Jun 16, 2016 | 21.50 | 21.55 | 21.21 | 21.50 | 255,636 | -0.19(-0.87%) |
Jun 15, 2016 | 21.77 | 21.88 | 21.64 | 21.68 | 405,543 | -0.03(-0.14%) |
Jun 14, 2016 | 21.74 | 21.95 | 21.64 | 21.71 | 465,607 | -0.08(-0.38%) |
Jun 13, 2016 | 22.12 | 22.35 | 21.77 | 21.80 | 431,967 | -0.49(-2.19%) |
Jun 10, 2016 | 22.43 | 22.55 | 22.20 | 22.28 | 575,671 | -0.41(-1.82%) |
Jun 09, 2016 | 22.66 | 22.74 | 22.53 | 22.70 | 429,326 | -0.09(-0.40%) |
Jun 08, 2016 | 23.01 | 23.16 | 22.70 | 22.79 | 480,247 | -0.13(-0.56%) |
Jun 07, 2016 | 22.64 | 22.98 | 22.58 | 22.91 | 1,378,153 | +0.24(+1.06%) |
Jun 06, 2016 | 22.64 | 22.78 | 22.58 | 22.67 | 615,997 | +0.08(+0.37%) |
Jun 03, 2016 | 22.58 | 22.73 | 22.43 | 22.59 | 636,509 | +0.08(+0.37%) |
Jun 02, 2016 | 22.50 | 22.69 | 22.41 | 22.51 | 634,930 | -0.01(-0.03%) |
Jun 01, 2016 | 22.27 | 22.55 | 22.24 | 22.52 | 413,089 | +0.13(+0.57%) |
May 31, 2016 | 22.63 | 22.63 | 22.22 | 22.39 | 668,501 | -0.34(-1.49%) |
May 27, 2016 | 22.31 | 22.73 | 22.73 | 22.73 | 532,286 | +0.38(+1.71%) |
May 26, 2016 | 22.42 | 22.55 | 22.27 | 22.34 | 347,076 | +0.11(+0.51%) |
May 25, 2016 | 22.07 | 22.44 | 22.01 | 22.23 | 393,941 | +0.20(+0.92%) |
May 24, 2016 | 21.77 | 22.04 | 21.77 | 22.03 | 870,718 | +0.28(+1.28%) |
May 23, 2016 | 21.86 | 22.01 | 21.74 | 21.75 | 246,811 | -0.09(-0.41%) |
May 20, 2016 | 21.65 | 21.96 | 21.60 | 21.84 | 481,320 | +0.26(+1.22%) |
May 19, 2016 | 21.77 | 21.90 | 21.25 | 21.58 | 568,455 | -0.29(-1.30%) |
May 18, 2016 | 21.72 | 22.08 | 21.58 | 21.86 | 586,577 | +0.05(+0.24%) |
May 17, 2016 | 21.80 | 21.89 | 21.62 | 21.81 | 518,929 | +0.04(+0.17%) |
May 16, 2016 | 21.89 | 21.94 | 21.51 | 21.77 | 774,215 | -0.10(-0.48%) |
May 13, 2016 | 22.08 | 22.09 | 21.73 | 21.88 | 502,243 | -0.31(-1.41%) |
May 12, 2016 | 22.32 | 22.37 | 21.95 | 22.19 | 614,506 | +0.07(+0.30%) |
May 11, 2016 | 22.72 | 22.79 | 22.12 | 22.12 | 851,345 | -0.69(-3.01%) |
May 10, 2016 | 22.37 | 22.85 | 22.37 | 22.81 | 1,182,799 | +0.50(+2.24%) |
May 09, 2016 | 22.49 | 22.51 | 22.20 | 22.31 | 834,056 | -0.19(-0.83%) |
May 06, 2016 | 22.93 | 23.04 | 22.23 | 22.50 | 1,104,374 | -0.54(-2.36%) |
May 05, 2016 | 23.15 | 23.85 | 22.89 | 23.04 | 2,544,917 | +0.52(+2.32%) |
May 04, 2016 | 22.98 | 22.98 | 22.18 | 22.52 | 757,509 | -0.57(-2.46%) |
May 03, 2016 | 23.11 | 23.38 | 22.88 | 23.09 | 897,339 | -0.24(-1.02%) |