Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.94 | 20.47 | 19.94 | 20.11 | 45,044 | +0.11(+0.55%) |
Jul 28, 2016 | 20.14 | 20.18 | 19.69 | 20.00 | 52,354 | -0.27(-1.33%) |
Jul 27, 2016 | 20.56 | 20.86 | 20.07 | 20.27 | 106,184 | -0.23(-1.12%) |
Jul 26, 2016 | 20.64 | 20.81 | 20.46 | 20.50 | 47,236 | +0.00(+0.00%) |
Jul 25, 2016 | 20.82 | 20.82 | 20.45 | 20.50 | 47,516 | -0.32(-1.54%) |
Jul 22, 2016 | 20.85 | 21.09 | 20.48 | 20.82 | 38,444 | -0.05(-0.24%) |
Jul 21, 2016 | 20.84 | 21.19 | 20.48 | 20.87 | 78,091 | -0.06(-0.29%) |
Jul 20, 2016 | 21.45 | 21.70 | 20.92 | 20.93 | 59,951 | -0.54(-2.52%) |
Jul 19, 2016 | 21.45 | 21.96 | 21.36 | 21.47 | 78,872 | -0.08(-0.37%) |
Jul 18, 2016 | 21.09 | 21.82 | 21.03 | 21.55 | 111,646 | +0.58(+2.77%) |
Jul 15, 2016 | 21.25 | 21.56 | 20.94 | 20.97 | 112,303 | -0.13(-0.62%) |
Jul 14, 2016 | 21.20 | 21.30 | 20.91 | 21.10 | 88,904 | +0.13(+0.62%) |
Jul 13, 2016 | 20.23 | 21.00 | 20.10 | 20.97 | 138,801 | +0.69(+3.40%) |
Jul 12, 2016 | 20.22 | 20.42 | 20.04 | 20.28 | 151,209 | -0.11(-0.54%) |
Jul 11, 2016 | 20.39 | 20.53 | 20.23 | 20.39 | 78,112 | -0.18(-0.88%) |
Jul 08, 2016 | 21.02 | 21.19 | 20.37 | 20.57 | 39,116 | -0.02(-0.10%) |
Jul 07, 2016 | 20.41 | 20.73 | 20.37 | 20.59 | 52,638 | +0.20(+0.98%) |
Jul 06, 2016 | 20.41 | 20.71 | 20.23 | 20.39 | 29,696 | -0.34(-1.64%) |
Jul 05, 2016 | 20.31 | 21.10 | 20.31 | 20.73 | 139,419 | -0.09(-0.43%) |
Jul 01, 2016 | 20.29 | 20.82 | 20.82 | 20.82 | 92,800 | +0.19(+0.92%) |
Jun 30, 2016 | 21.09 | 21.16 | 20.46 | 20.63 | 101,651 | -0.38(-1.81%) |
Jun 29, 2016 | 20.73 | 21.25 | 20.55 | 21.01 | 130,276 | +0.55(+2.69%) |
Jun 28, 2016 | 19.16 | 20.69 | 19.05 | 20.46 | 185,558 | +1.52(+8.03%) |
Jun 27, 2016 | 19.48 | 19.58 | 18.70 | 18.94 | 142,336 | -0.68(-3.47%) |
Jun 24, 2016 | 20.25 | 20.84 | 19.41 | 19.62 | 130,518 | -1.54(-7.28%) |
Jun 23, 2016 | 21.11 | 21.51 | 20.95 | 21.16 | 76,713 | +0.11(+0.52%) |
Jun 22, 2016 | 21.08 | 21.39 | 21.05 | 21.05 | 83,582 | +0.18(+0.86%) |
Jun 21, 2016 | 21.20 | 21.37 | 20.69 | 20.87 | 91,217 | -0.41(-1.93%) |
Jun 20, 2016 | 21.22 | 21.61 | 21.05 | 21.28 | 123,217 | +0.30(+1.43%) |
Jun 17, 2016 | 20.23 | 21.31 | 20.23 | 20.98 | 119,389 | +0.71(+3.50%) |
Jun 16, 2016 | 20.27 | 20.60 | 19.96 | 20.27 | 79,784 | -0.32(-1.55%) |
Jun 15, 2016 | 20.19 | 20.90 | 20.15 | 20.59 | 85,847 | +0.43(+2.13%) |
Jun 14, 2016 | 20.11 | 20.34 | 19.92 | 20.16 | 92,379 | +0.22(+1.10%) |
Jun 13, 2016 | 19.94 | 20.11 | 19.75 | 19.94 | 56,151 | -0.30(-1.48%) |
Jun 10, 2016 | 19.85 | 20.36 | 19.55 | 20.24 | 85,189 | -0.10(-0.49%) |
Jun 09, 2016 | 20.37 | 20.50 | 19.88 | 20.34 | 69,397 | -0.13(-0.64%) |
Jun 08, 2016 | 20.37 | 20.92 | 20.32 | 20.47 | 117,822 | +0.20(+0.99%) |
Jun 07, 2016 | 19.66 | 20.51 | 19.66 | 20.27 | 168,490 | +0.61(+3.10%) |
Jun 06, 2016 | 19.47 | 19.76 | 19.23 | 19.66 | 82,056 | +0.19(+0.98%) |
Jun 03, 2016 | 19.42 | 19.62 | 19.25 | 19.47 | 205,937 | +0.05(+0.26%) |
Jun 02, 2016 | 18.92 | 19.72 | 18.86 | 19.42 | 117,673 | +0.53(+2.81%) |
Jun 01, 2016 | 18.99 | 18.99 | 18.40 | 18.89 | 88,045 | -0.05(-0.26%) |
May 31, 2016 | 19.09 | 19.34 | 18.86 | 18.94 | 127,652 | -0.15(-0.79%) |
May 27, 2016 | 18.69 | 19.09 | 19.09 | 19.09 | 81,600 | +0.40(+2.14%) |
May 26, 2016 | 18.34 | 18.86 | 18.32 | 18.69 | 82,528 | +0.35(+1.91%) |
May 25, 2016 | 18.76 | 18.77 | 18.30 | 18.34 | 52,549 | -0.16(-0.86%) |
May 24, 2016 | 18.86 | 19.05 | 18.41 | 18.50 | 59,805 | -0.18(-0.96%) |
May 23, 2016 | 18.47 | 19.01 | 18.47 | 18.68 | 142,171 | +0.06(+0.32%) |
May 20, 2016 | 18.63 | 18.88 | 18.53 | 18.62 | 157,665 | +0.20(+1.09%) |
May 19, 2016 | 18.74 | 18.74 | 18.32 | 18.42 | 212,625 | -0.54(-2.85%) |
May 18, 2016 | 18.95 | 19.29 | 18.81 | 18.96 | 58,907 | -0.14(-0.73%) |
May 17, 2016 | 19.00 | 19.74 | 18.92 | 19.10 | 120,412 | +0.07(+0.37%) |
May 16, 2016 | 19.61 | 19.91 | 18.83 | 19.03 | 244,649 | -0.59(-3.01%) |
May 13, 2016 | 20.02 | 20.35 | 19.55 | 19.62 | 126,058 | -0.63(-3.11%) |
May 12, 2016 | 21.13 | 21.28 | 20.02 | 20.25 | 280,568 | -0.99(-4.66%) |
May 11, 2016 | 21.08 | 21.37 | 20.89 | 21.24 | 43,501 | +0.17(+0.81%) |
May 10, 2016 | 20.98 | 21.25 | 20.69 | 21.07 | 93,922 | +0.32(+1.54%) |
May 09, 2016 | 20.31 | 20.99 | 19.83 | 20.75 | 149,121 | +0.20(+0.97%) |
May 06, 2016 | 20.57 | 20.75 | 20.37 | 20.55 | 114,617 | -0.14(-0.68%) |
May 05, 2016 | 20.45 | 21.00 | 20.28 | 20.69 | 114,025 | +0.28(+1.37%) |
May 04, 2016 | 20.22 | 20.76 | 20.20 | 20.41 | 126,946 | -0.08(-0.39%) |
May 03, 2016 | 21.05 | 21.16 | 20.44 | 20.49 | 51,473 | -0.84(-3.94%) |