Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.22 | 22.83 | 22.22 | 22.43 | 646,606 | +0.17(+0.76%) |
Jul 28, 2016 | 22.03 | 22.30 | 21.90 | 22.26 | 363,555 | +0.21(+0.96%) |
Jul 27, 2016 | 23.16 | 23.16 | 21.78 | 22.05 | 856,812 | -0.82(-3.59%) |
Jul 26, 2016 | 22.81 | 23.04 | 22.72 | 22.87 | 556,918 | +0.08(+0.37%) |
Jul 25, 2016 | 23.16 | 23.31 | 22.72 | 22.78 | 1,078,507 | -0.40(-1.73%) |
Jul 22, 2016 | 23.23 | 23.46 | 23.18 | 23.18 | 638,446 | -0.11(-0.45%) |
Jul 21, 2016 | 23.08 | 23.31 | 23.00 | 23.29 | 422,906 | +0.15(+0.64%) |
Jul 20, 2016 | 23.12 | 23.16 | 22.93 | 23.14 | 395,757 | +0.04(+0.18%) |
Jul 19, 2016 | 23.18 | 23.26 | 23.02 | 23.10 | 631,314 | -0.08(-0.36%) |
Jul 18, 2016 | 23.25 | 23.31 | 22.97 | 23.18 | 1,026,701 | -0.08(-0.36%) |
Jul 15, 2016 | 23.12 | 23.29 | 22.83 | 23.27 | 1,164,522 | +0.19(+0.82%) |
Jul 14, 2016 | 23.02 | 23.21 | 22.87 | 23.08 | 1,023,392 | +0.11(+0.46%) |
Jul 13, 2016 | 22.78 | 22.97 | 22.67 | 22.97 | 661,328 | +0.30(+1.30%) |
Jul 12, 2016 | 22.40 | 22.74 | 22.30 | 22.68 | 1,005,787 | +0.36(+1.61%) |
Jul 11, 2016 | 22.34 | 22.39 | 22.07 | 22.32 | 693,892 | +0.08(+0.38%) |
Jul 08, 2016 | 21.62 | 22.35 | 21.48 | 22.24 | 1,304,738 | +0.76(+3.53%) |
Jul 07, 2016 | 21.54 | 21.54 | 21.12 | 21.48 | 1,098,249 | -0.02(-0.10%) |
Jul 06, 2016 | 21.56 | 21.65 | 21.31 | 21.50 | 448,866 | -0.08(-0.39%) |
Jul 05, 2016 | 21.73 | 21.84 | 21.46 | 21.58 | 594,467 | -0.23(-1.06%) |
Jul 01, 2016 | 22.00 | 21.81 | 21.81 | 21.81 | 875,647 | -0.11(-0.48%) |
Jun 30, 2016 | 21.75 | 21.92 | 21.46 | 21.92 | 966,363 | +0.23(+1.07%) |
Jun 29, 2016 | 21.46 | 21.73 | 21.44 | 21.69 | 1,260,038 | +0.38(+1.78%) |
Jun 28, 2016 | 21.44 | 21.47 | 21.16 | 21.31 | 765,627 | +0.08(+0.40%) |
Jun 27, 2016 | 21.35 | 21.48 | 21.08 | 21.22 | 1,687,749 | -0.30(-1.37%) |
Jun 24, 2016 | 21.71 | 21.79 | 21.31 | 21.52 | 1,944,522 | -0.65(-2.95%) |
Jun 23, 2016 | 21.88 | 22.19 | 21.84 | 22.17 | 1,113,802 | +0.48(+2.24%) |
Jun 22, 2016 | 22.13 | 22.13 | 21.62 | 21.69 | 457,039 | -0.36(-1.63%) |
Jun 21, 2016 | 22.13 | 22.26 | 21.94 | 22.05 | 1,040,424 | -0.04(-0.19%) |
Jun 20, 2016 | 21.94 | 22.30 | 21.73 | 22.09 | 1,476,486 | +0.36(+1.65%) |
Jun 17, 2016 | 21.69 | 21.94 | 21.58 | 21.73 | 1,558,090 | +0.02(+0.10%) |
Jun 16, 2016 | 21.77 | 21.86 | 21.60 | 21.71 | 1,116,669 | -0.15(-0.67%) |
Jun 15, 2016 | 22.07 | 22.25 | 21.86 | 21.86 | 1,337,692 | -0.13(-0.58%) |
Jun 14, 2016 | 22.45 | 22.49 | 21.92 | 21.98 | 1,436,863 | -0.48(-2.16%) |
Jun 13, 2016 | 23.00 | 23.04 | 22.45 | 22.47 | 1,024,876 | -0.51(-2.20%) |
Jun 10, 2016 | 23.14 | 23.29 | 22.93 | 22.97 | 651,276 | -0.36(-1.54%) |
Jun 09, 2016 | 23.08 | 23.33 | 23.08 | 23.33 | 590,095 | +0.23(+1.00%) |
Jun 08, 2016 | 22.70 | 23.21 | 22.66 | 23.10 | 1,100,110 | +0.44(+1.95%) |
Jun 07, 2016 | 22.64 | 22.95 | 22.59 | 22.66 | 651,927 | +0.08(+0.37%) |
Jun 06, 2016 | 22.83 | 22.87 | 22.49 | 22.57 | 742,308 | -0.17(-0.74%) |
Jun 03, 2016 | 22.89 | 23.16 | 22.59 | 22.74 | 1,830,917 | +0.06(+0.28%) |
Jun 02, 2016 | 22.81 | 22.87 | 22.61 | 22.68 | 711,596 | -0.21(-0.92%) |
Jun 01, 2016 | 22.59 | 22.89 | 22.51 | 22.89 | 667,668 | +0.25(+1.12%) |
May 31, 2016 | 22.83 | 22.87 | 22.47 | 22.64 | 921,777 | -0.21(-0.92%) |
May 27, 2016 | 22.66 | 22.85 | 22.85 | 22.85 | 516,108 | +0.23(+1.02%) |
May 26, 2016 | 22.76 | 22.81 | 22.59 | 22.62 | 458,682 | -0.08(-0.37%) |
May 25, 2016 | 22.76 | 22.76 | 22.47 | 22.70 | 524,889 | +0.00(+0.00%) |
May 24, 2016 | 22.32 | 22.72 | 22.28 | 22.70 | 544,509 | +0.55(+2.47%) |
May 23, 2016 | 22.17 | 22.28 | 22.07 | 22.15 | 413,292 | -0.04(-0.19%) |
May 20, 2016 | 22.07 | 22.26 | 21.96 | 22.19 | 1,676,945 | +0.29(+1.35%) |
May 19, 2016 | 21.98 | 22.07 | 21.52 | 21.90 | 1,298,524 | -0.32(-1.42%) |
May 18, 2016 | 22.28 | 22.34 | 21.92 | 22.22 | 1,027,986 | -0.11(-0.47%) |
May 17, 2016 | 22.70 | 22.74 | 22.19 | 22.32 | 944,361 | -0.46(-2.04%) |
May 16, 2016 | 22.43 | 22.83 | 22.40 | 22.78 | 855,256 | +0.36(+1.60%) |
May 13, 2016 | 22.34 | 22.43 | 22.06 | 22.43 | 912,352 | -0.02(-0.09%) |
May 12, 2016 | 22.49 | 22.62 | 22.28 | 22.45 | 880,297 | +0.00(+0.00%) |
May 11, 2016 | 22.62 | 22.66 | 22.40 | 22.45 | 1,271,022 | -0.11(-0.47%) |
May 10, 2016 | 22.55 | 22.70 | 22.39 | 22.55 | 1,233,309 | +0.08(+0.37%) |
May 09, 2016 | 22.43 | 22.66 | 22.22 | 22.47 | 1,069,923 | +0.02(+0.09%) |
May 06, 2016 | 21.92 | 22.47 | 21.92 | 22.45 | 1,575,256 | +0.44(+2.00%) |
May 05, 2016 | 21.80 | 22.28 | 21.80 | 22.01 | 3,359,530 | -0.15(-0.66%) |
May 04, 2016 | 22.20 | 22.47 | 22.11 | 22.15 | 1,576,716 | -0.15(-0.66%) |
May 03, 2016 | 22.07 | 22.36 | 21.90 | 22.30 | 2,655,334 | +0.06(+0.28%) |