Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.44 | 20.61 | 20.44 | 20.61 | 5,541 | +0.13(+0.65%) |
Jul 28, 2016 | 20.46 | 20.49 | 20.44 | 20.48 | 4,304 | +0.03(+0.12%) |
Jul 27, 2016 | 20.33 | 20.45 | 20.33 | 20.45 | 1,150 | +0.03(+0.16%) |
Jul 26, 2016 | 20.42 | 20.42 | 20.42 | 20.42 | 2,043 | +0.08(+0.39%) |
Jul 25, 2016 | 20.34 | 20.34 | 20.34 | 20.34 | 1,518 | -0.07(-0.34%) |
Jul 22, 2016 | 20.40 | 20.41 | 20.39 | 20.41 | 3,411 | +0.03(+0.16%) |
Jul 21, 2016 | 20.44 | 20.44 | 20.37 | 20.38 | 2,690 | -0.01(-0.07%) |
Jul 20, 2016 | 20.41 | 20.42 | 20.39 | 20.39 | 11,478 | +0.18(+0.90%) |
Jul 19, 2016 | 20.21 | 20.22 | 20.17 | 20.21 | 7,286 | -0.14(-0.69%) |
Jul 18, 2016 | 20.17 | 20.36 | 20.17 | 20.35 | 8,174 | +0.06(+0.30%) |
Jul 15, 2016 | 20.26 | 20.29 | 20.26 | 20.29 | 6,462 | -0.03(-0.17%) |
Jul 14, 2016 | 20.27 | 20.33 | 20.27 | 20.32 | 14,382 | +0.24(+1.18%) |
Jul 13, 2016 | 20.12 | 20.16 | 20.07 | 20.08 | 3,824 | -0.05(-0.25%) |
Jul 12, 2016 | 20.12 | 20.16 | 20.12 | 20.13 | 6,935 | +0.16(+0.82%) |
Jul 11, 2016 | 19.98 | 19.99 | 19.97 | 19.97 | 4,104 | +0.23(+1.17%) |
Jul 08, 2016 | 19.74 | 19.74 | 19.74 | 19.74 | 1,145 | +0.34(+1.77%) |
Jul 07, 2016 | 19.57 | 19.57 | 19.36 | 19.40 | 11,171 | -0.02(-0.11%) |
Jul 06, 2016 | 19.33 | 19.42 | 19.24 | 19.42 | 5,713 | -0.08(-0.42%) |
Jul 05, 2016 | 19.61 | 19.61 | 19.43 | 19.50 | 13,057 | -0.41(-2.08%) |
Jul 01, 2016 | 19.90 | 19.91 | 19.91 | 19.91 | 6,446 | +0.13(+0.67%) |
Jun 30, 2016 | 19.80 | 19.80 | 19.76 | 19.78 | 2,707 | +0.25(+1.26%) |
Jun 29, 2016 | 19.49 | 19.59 | 19.49 | 19.54 | 3,070 | +0.39(+2.02%) |
Jun 28, 2016 | 19.06 | 19.16 | 19.02 | 19.15 | 20,529 | +0.46(+2.44%) |
Jun 27, 2016 | 18.72 | 18.72 | 18.58 | 18.69 | 36,175 | -0.27(-1.44%) |
Jun 24, 2016 | 18.78 | 19.18 | 18.78 | 18.97 | 11,913 | -1.26(-6.25%) |
Jun 23, 2016 | 20.05 | 20.23 | 20.05 | 20.23 | 2,275 | +0.44(+2.22%) |
Jun 22, 2016 | 19.82 | 19.82 | 19.74 | 19.79 | 37,256 | -0.04(-0.19%) |
Jun 21, 2016 | 19.77 | 19.90 | 19.75 | 19.83 | 2,533 | +0.12(+0.62%) |
Jun 20, 2016 | 19.72 | 19.77 | 19.70 | 19.71 | 9,108 | +0.40(+2.08%) |
Jun 17, 2016 | 19.32 | 19.32 | 19.25 | 19.30 | 3,662 | +0.17(+0.91%) |
Jun 16, 2016 | 18.81 | 19.16 | 18.78 | 19.13 | 8,002 | -0.06(-0.30%) |
Jun 15, 2016 | 19.17 | 19.29 | 19.17 | 19.19 | 7,720 | +0.17(+0.91%) |
Jun 14, 2016 | 19.10 | 19.10 | 18.93 | 19.02 | 15,595 | -0.27(-1.40%) |
Jun 13, 2016 | 19.32 | 19.32 | 19.27 | 19.29 | 6,615 | -0.24(-1.25%) |
Jun 10, 2016 | 19.62 | 19.66 | 19.53 | 19.53 | 11,611 | -0.48(-2.42%) |
Jun 09, 2016 | 20.03 | 20.03 | 19.95 | 20.02 | 12,726 | -0.23(-1.14%) |
Jun 08, 2016 | 20.21 | 20.25 | 20.21 | 20.25 | 5,976 | +0.09(+0.47%) |
Jun 07, 2016 | 20.11 | 20.16 | 20.11 | 20.15 | 3,348 | +0.22(+1.08%) |
Jun 06, 2016 | 19.89 | 19.96 | 19.86 | 19.94 | 10,687 | +0.18(+0.90%) |
Jun 03, 2016 | 19.70 | 19.77 | 19.69 | 19.76 | 67,965 | +0.23(+1.19%) |
Jun 02, 2016 | 19.41 | 19.53 | 19.41 | 19.53 | 10,984 | +0.09(+0.46%) |
Jun 01, 2016 | 19.47 | 19.47 | 19.43 | 19.44 | 3,225 | -0.01(-0.04%) |
May 31, 2016 | 19.60 | 19.60 | 19.44 | 19.44 | 15,838 | -0.07(-0.34%) |
May 27, 2016 | 19.46 | 19.51 | 19.51 | 19.51 | 36,430 | +0.01(+0.04%) |
May 26, 2016 | 19.55 | 19.55 | 19.48 | 19.50 | 5,411 | +0.09(+0.47%) |
May 25, 2016 | 19.44 | 19.46 | 19.40 | 19.41 | 11,286 | +0.08(+0.43%) |
May 24, 2016 | 19.24 | 19.33 | 19.24 | 19.33 | 25,653 | +0.26(+1.37%) |
May 23, 2016 | 19.11 | 19.11 | 19.03 | 19.07 | 5,184 | -0.03(-0.14%) |
May 20, 2016 | 19.05 | 19.13 | 19.05 | 19.09 | 5,920 | +0.16(+0.85%) |
May 19, 2016 | 18.88 | 18.94 | 18.83 | 18.93 | 35,373 | -0.16(-0.83%) |
May 18, 2016 | 19.22 | 19.28 | 19.07 | 19.09 | 6,193 | -0.10(-0.53%) |
May 17, 2016 | 19.27 | 19.31 | 19.19 | 19.19 | 16,731 | -0.12(-0.60%) |
May 16, 2016 | 19.29 | 19.35 | 19.29 | 19.31 | 4,318 | +0.22(+1.15%) |
May 13, 2016 | 19.20 | 19.22 | 19.07 | 19.09 | 16,147 | -0.29(-1.49%) |
May 12, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 2,248 | -0.07(-0.37%) |
May 11, 2016 | 19.39 | 19.45 | 19.39 | 19.45 | 1,922 | +0.00(+0.02%) |
May 10, 2016 | 19.36 | 19.45 | 19.35 | 19.45 | 31,351 | +0.23(+1.20%) |
May 09, 2016 | 19.28 | 19.28 | 19.17 | 19.22 | 11,056 | -0.04(-0.20%) |
May 06, 2016 | 19.17 | 19.30 | 19.17 | 19.26 | 8,021 | +0.01(+0.06%) |
May 05, 2016 | 19.19 | 19.25 | 19.19 | 19.24 | 14,649 | -0.02(-0.09%) |
May 04, 2016 | 19.25 | 19.26 | 19.25 | 19.26 | 2,468 | -0.29(-1.49%) |
May 03, 2016 | 19.69 | 19.69 | 19.50 | 19.55 | 7,881 | -0.33(-1.67%) |