Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.12 | 21.12 | 20.99 | 20.99 | 4,940 | +0.00(+0.00%) |
Jul 28, 2016 | 20.98 | 21.05 | 20.98 | 20.99 | 7,702 | -0.12(-0.58%) |
Jul 27, 2016 | 20.90 | 21.11 | 20.90 | 21.11 | 3,696 | -0.01(-0.04%) |
Jul 26, 2016 | 20.97 | 21.23 | 20.97 | 21.12 | 2,479 | -0.03(-0.12%) |
Jul 25, 2016 | 21.24 | 21.29 | 21.11 | 21.15 | 27,965 | +0.17(+0.80%) |
Jul 22, 2016 | 20.94 | 21.31 | 20.81 | 20.98 | 42,459 | -0.06(-0.29%) |
Jul 21, 2016 | 21.07 | 21.32 | 21.00 | 21.04 | 14,777 | +0.04(+0.17%) |
Jul 20, 2016 | 21.12 | 21.12 | 21.00 | 21.00 | 10,055 | -0.04(-0.21%) |
Jul 19, 2016 | 20.98 | 21.09 | 20.94 | 21.05 | 17,072 | +0.02(+0.08%) |
Jul 18, 2016 | 20.85 | 21.03 | 20.85 | 21.03 | 3,188 | +0.04(+0.21%) |
Jul 15, 2016 | 20.90 | 21.10 | 20.90 | 20.99 | 38,834 | +0.09(+0.42%) |
Jul 14, 2016 | 20.68 | 21.03 | 20.68 | 20.90 | 40,420 | +0.01(+0.04%) |
Jul 13, 2016 | 20.80 | 20.93 | 20.80 | 20.89 | 62,617 | +0.11(+0.53%) |
Jul 12, 2016 | 20.83 | 20.95 | 20.78 | 20.78 | 5,996 | -0.07(-0.32%) |
Jul 11, 2016 | 20.63 | 20.85 | 20.49 | 20.85 | 4,249 | -0.02(-0.07%) |
Jul 08, 2016 | 20.84 | 20.82 | 20.82 | 20.86 | 3,822 | +0.04(+0.20%) |
Jul 07, 2016 | 20.85 | 20.98 | 20.74 | 20.82 | 9,283 | -0.17(-0.80%) |
Jul 06, 2016 | 20.63 | 20.99 | 20.63 | 20.99 | 1,579 | +0.14(+0.68%) |
Jul 05, 2016 | 20.79 | 20.85 | 20.79 | 20.85 | 3,668 | +0.05(+0.25%) |
Jul 01, 2016 | 20.83 | 20.79 | 20.79 | 20.79 | 2,386 | +0.04(+0.21%) |
Jun 30, 2016 | 20.74 | 20.76 | 20.74 | 20.75 | 12,664 | -0.13(-0.63%) |
Jun 29, 2016 | 20.88 | 20.88 | 20.88 | 20.88 | 163 | +0.31(+1.50%) |
Jun 28, 2016 | 20.61 | 20.61 | 20.57 | 20.57 | 2,971 | -0.08(-0.37%) |
Jun 27, 2016 | 20.64 | 20.72 | 20.64 | 20.65 | 1,534 | -0.14(-0.69%) |
Jun 24, 2016 | 20.92 | 20.92 | 20.78 | 20.79 | 18,582 | -0.15(-0.72%) |
Jun 23, 2016 | 20.90 | 20.94 | 20.86 | 20.94 | 3,659 | +0.20(+0.98%) |
Jun 21, 2016 | 20.77 | 20.92 | 20.74 | 20.74 | 1 | +0.05(+0.22%) |
Jun 20, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 1,202 | -0.07(-0.35%) |
Jun 17, 2016 | 20.71 | 20.84 | 20.69 | 20.77 | 5,867 | +0.07(+0.34%) |
Jun 16, 2016 | 20.78 | 20.80 | 20.70 | 20.70 | 4,211 | -0.03(-0.13%) |
Jun 15, 2016 | 20.75 | 20.78 | 20.72 | 20.72 | 1,447 | -0.00(-0.00%) |
Jun 14, 2016 | 20.72 | 20.73 | 20.72 | 20.72 | 1,231 | -0.01(-0.05%) |
Jun 13, 2016 | 20.76 | 20.77 | 20.72 | 20.73 | 4,613 | +0.02(+0.08%) |
Jun 10, 2016 | 20.72 | 20.72 | 20.71 | 20.71 | 2,016 | +0.06(+0.30%) |
Jun 09, 2016 | 20.57 | 20.67 | 20.46 | 20.65 | 8,151 | -0.06(-0.30%) |
Jun 08, 2016 | 20.78 | 20.78 | 20.63 | 20.71 | 15,138 | +0.05(+0.27%) |
Jun 07, 2016 | 20.67 | 20.67 | 20.63 | 20.66 | 2,085 | +0.03(+0.16%) |
Jun 06, 2016 | 20.56 | 20.84 | 20.56 | 20.63 | 19,887 | +0.00(+0.00%) |
Jun 03, 2016 | 20.54 | 20.70 | 20.54 | 20.63 | 24,144 | +0.03(+0.13%) |
Jun 02, 2016 | 20.65 | 20.67 | 20.60 | 20.60 | 6,964 | -0.01(-0.04%) |
Jun 01, 2016 | 20.59 | 20.72 | 20.59 | 20.61 | 8,914 | -0.02(-0.11%) |
May 31, 2016 | 20.56 | 20.63 | 20.47 | 20.63 | 1,214 | +0.05(+0.25%) |
May 27, 2016 | 20.63 | 20.58 | 20.58 | 20.58 | 4,204 | -0.00(-0.01%) |
May 26, 2016 | 20.58 | 20.63 | 20.58 | 20.58 | 3,417 | +0.00(+0.00%) |
May 25, 2016 | 20.49 | 20.68 | 20.49 | 20.58 | 4,671 | +0.02(+0.09%) |
May 24, 2016 | 20.63 | 20.83 | 20.56 | 20.56 | 30,843 | +0.02(+0.09%) |
May 23, 2016 | 20.55 | 20.61 | 20.53 | 20.55 | 12,599 | -0.02(-0.09%) |
May 20, 2016 | 20.63 | 20.67 | 20.56 | 20.56 | 21,749 | +0.08(+0.39%) |
May 19, 2016 | 20.66 | 20.81 | 20.49 | 20.49 | 55,187 | -0.15(-0.72%) |
May 18, 2016 | 20.66 | 20.66 | 20.47 | 20.63 | 36,003 | +0.07(+0.34%) |
May 17, 2016 | 20.46 | 20.57 | 20.46 | 20.56 | 19,380 | +0.10(+0.47%) |
May 16, 2016 | 20.47 | 20.58 | 20.47 | 20.47 | 13,655 | +0.00(+0.00%) |
May 13, 2016 | 20.49 | 20.53 | 20.47 | 20.47 | 5,881 | -0.01(-0.03%) |
May 12, 2016 | 20.55 | 20.55 | 20.47 | 20.47 | 7,129 | -0.06(-0.27%) |
May 11, 2016 | 20.54 | 20.69 | 20.53 | 20.53 | 39,297 | +0.07(+0.34%) |
May 10, 2016 | 20.63 | 20.71 | 20.46 | 20.46 | 74,440 | -0.14(-0.66%) |
May 09, 2016 | 20.63 | 20.66 | 20.51 | 20.59 | 12,291 | -0.02(-0.11%) |
May 06, 2016 | 20.53 | 20.76 | 20.37 | 20.62 | 64,634 | +0.05(+0.26%) |
May 05, 2016 | 20.51 | 20.78 | 20.49 | 20.56 | 96,217 | -0.02(-0.09%) |
May 04, 2016 | 20.67 | 20.67 | 20.53 | 20.58 | 44,083 | -0.10(-0.47%) |
May 03, 2016 | 20.63 | 20.81 | 20.53 | 20.68 | 61,080 | +0.18(+0.86%) |