Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.79 | 21.93 | 21.50 | 21.50 | 10,443 | -0.22(-1.01%) |
Jul 28, 2016 | 21.63 | 21.73 | 21.52 | 21.72 | 37,949 | +0.11(+0.49%) |
Jul 27, 2016 | 21.78 | 21.78 | 21.56 | 21.62 | 55,468 | -0.16(-0.75%) |
Jul 26, 2016 | 21.61 | 21.78 | 21.55 | 21.78 | 59,713 | +0.37(+1.74%) |
Jul 25, 2016 | 21.67 | 21.67 | 21.37 | 21.41 | 13,481 | -0.20(-0.93%) |
Jul 22, 2016 | 21.41 | 21.64 | 21.33 | 21.61 | 24,585 | +0.37(+1.75%) |
Jul 21, 2016 | 21.56 | 21.56 | 21.09 | 21.23 | 50,840 | -0.75(-3.43%) |
Jul 20, 2016 | 22.08 | 22.34 | 21.90 | 21.99 | 18,936 | -0.08(-0.35%) |
Jul 19, 2016 | 21.95 | 22.09 | 21.90 | 22.07 | 21,751 | -0.17(-0.76%) |
Jul 18, 2016 | 22.43 | 22.43 | 22.18 | 22.24 | 16,006 | -0.01(-0.05%) |
Jul 15, 2016 | 22.38 | 22.38 | 22.14 | 22.25 | 103,744 | -0.18(-0.81%) |
Jul 14, 2016 | 22.08 | 22.48 | 22.08 | 22.43 | 124,143 | +0.57(+2.62%) |
Jul 13, 2016 | 22.06 | 22.26 | 21.82 | 21.86 | 91,668 | -0.22(-0.99%) |
Jul 12, 2016 | 21.59 | 22.18 | 21.59 | 22.07 | 159,577 | +1.05(+4.99%) |
Jul 11, 2016 | 20.89 | 21.09 | 20.89 | 21.02 | 26,651 | +0.35(+1.71%) |
Jul 08, 2016 | 20.35 | 20.77 | 20.25 | 20.67 | 28,212 | +0.42(+2.07%) |
Jul 07, 2016 | 19.99 | 20.27 | 19.99 | 20.25 | 11,942 | +0.28(+1.39%) |
Jul 06, 2016 | 19.76 | 19.98 | 19.41 | 19.98 | 44,218 | -0.16(-0.81%) |
Jul 05, 2016 | 20.18 | 20.25 | 19.91 | 20.14 | 88,780 | -0.33(-1.63%) |
Jul 01, 2016 | 20.06 | 20.47 | 20.47 | 20.47 | 10,058 | +0.28(+1.37%) |
Jun 30, 2016 | 20.08 | 20.21 | 19.89 | 20.19 | 45,241 | +0.19(+0.95%) |
Jun 29, 2016 | 19.63 | 20.07 | 19.62 | 20.00 | 44,763 | +0.55(+2.85%) |
Jun 28, 2016 | 19.31 | 19.45 | 19.14 | 19.45 | 63,442 | +0.51(+2.67%) |
Jun 27, 2016 | 19.51 | 19.51 | 18.71 | 18.94 | 96,956 | -0.78(-3.97%) |
Jun 24, 2016 | 20.04 | 20.22 | 19.72 | 19.73 | 61,990 | -1.36(-6.43%) |
Jun 23, 2016 | 21.18 | 21.27 | 20.82 | 21.08 | 22,337 | +0.12(+0.59%) |
Jun 22, 2016 | 21.13 | 21.14 | 20.95 | 20.96 | 11,610 | -0.06(-0.27%) |
Jun 21, 2016 | 21.05 | 21.15 | 20.93 | 21.02 | 11,737 | +0.18(+0.86%) |
Jun 20, 2016 | 20.85 | 21.11 | 20.82 | 20.84 | 29,068 | +0.28(+1.35%) |
Jun 17, 2016 | 20.51 | 20.65 | 20.51 | 20.56 | 15,063 | +0.07(+0.33%) |
Jun 16, 2016 | 20.52 | 20.57 | 20.39 | 20.49 | 213,590 | -0.29(-1.38%) |
Jun 15, 2016 | 20.92 | 21.04 | 20.78 | 20.78 | 22,193 | +0.02(+0.09%) |
Jun 14, 2016 | 21.27 | 21.33 | 20.59 | 20.76 | 77,222 | -0.59(-2.77%) |
Jun 13, 2016 | 21.87 | 21.87 | 21.35 | 21.35 | 30,258 | -0.67(-3.03%) |
Jun 10, 2016 | 22.09 | 22.23 | 21.98 | 22.02 | 11,899 | -0.37(-1.66%) |
Jun 09, 2016 | 22.14 | 22.45 | 22.14 | 22.39 | 19,183 | +0.23(+1.03%) |
Jun 08, 2016 | 22.17 | 22.37 | 22.03 | 22.16 | 34,395 | +0.07(+0.30%) |
Jun 07, 2016 | 21.56 | 22.28 | 21.56 | 22.09 | 61,602 | +0.50(+2.30%) |
Jun 06, 2016 | 21.57 | 21.62 | 21.38 | 21.60 | 26,341 | +0.08(+0.35%) |
Jun 03, 2016 | 21.64 | 21.64 | 21.33 | 21.52 | 47,995 | -0.23(-1.05%) |
Jun 02, 2016 | 21.76 | 21.94 | 21.75 | 21.75 | 28,255 | -0.14(-0.65%) |
Jun 01, 2016 | 21.86 | 21.94 | 21.77 | 21.89 | 9,491 | -0.06(-0.26%) |
May 31, 2016 | 21.93 | 21.97 | 21.77 | 21.95 | 42,105 | +0.05(+0.22%) |
May 27, 2016 | 21.86 | 21.90 | 21.90 | 21.90 | 13,411 | +0.09(+0.40%) |
May 26, 2016 | 21.98 | 21.98 | 21.69 | 21.82 | 51,197 | -0.22(-1.00%) |
May 25, 2016 | 22.06 | 22.26 | 22.02 | 22.04 | 12,688 | +0.05(+0.22%) |
May 24, 2016 | 21.75 | 22.05 | 21.75 | 21.99 | 17,445 | +0.27(+1.23%) |
May 23, 2016 | 21.83 | 21.92 | 21.66 | 21.72 | 11,747 | -0.05(-0.22%) |
May 20, 2016 | 22.02 | 22.02 | 21.77 | 21.77 | 5,484 | -0.02(-0.09%) |
May 19, 2016 | 21.96 | 22.05 | 21.51 | 21.79 | 33,899 | -0.30(-1.34%) |
May 18, 2016 | 21.92 | 22.30 | 21.92 | 22.08 | 11,702 | +0.07(+0.30%) |
May 17, 2016 | 21.79 | 22.27 | 21.79 | 22.02 | 50,486 | +0.10(+0.44%) |
May 16, 2016 | 21.72 | 21.99 | 21.65 | 21.92 | 21,081 | +0.29(+1.32%) |
May 13, 2016 | 21.57 | 21.87 | 21.56 | 21.64 | 31,617 | +0.02(+0.09%) |
May 12, 2016 | 22.21 | 22.24 | 21.52 | 21.62 | 42,475 | -0.56(-2.54%) |
May 11, 2016 | 22.37 | 22.59 | 22.15 | 22.18 | 20,858 | -0.23(-1.02%) |
May 10, 2016 | 22.19 | 22.46 | 22.19 | 22.41 | 22,387 | +0.27(+1.21%) |
May 09, 2016 | 22.08 | 22.31 | 22.08 | 22.14 | 42,805 | +0.13(+0.61%) |
May 06, 2016 | 21.94 | 22.06 | 21.65 | 22.01 | 39,575 | +0.07(+0.30%) |
May 05, 2016 | 22.00 | 22.22 | 21.94 | 21.94 | 19,089 | -0.04(-0.19%) |
May 04, 2016 | 22.32 | 22.38 | 21.89 | 21.98 | 275,386 | -0.58(-2.56%) |
May 03, 2016 | 22.67 | 22.68 | 22.39 | 22.56 | 31,147 | -0.14(-0.63%) |