Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.04 | 22.19 | 21.89 | 22.06 | 16,911 | +0.02(+0.09%) |
Jul 28, 2016 | 22.00 | 22.10 | 21.92 | 22.04 | 27,747 | +0.50(+2.32%) |
Jul 27, 2016 | 21.52 | 21.60 | 21.35 | 21.54 | 28,079 | +0.02(+0.12%) |
Jul 26, 2016 | 21.47 | 21.58 | 21.45 | 21.52 | 46,291 | +0.21(+0.99%) |
Jul 25, 2016 | 21.41 | 21.41 | 21.22 | 21.30 | 65,016 | +0.11(+0.54%) |
Jul 22, 2016 | 21.34 | 21.37 | 21.16 | 21.19 | 48,121 | -0.03(-0.14%) |
Jul 21, 2016 | 21.34 | 21.36 | 21.17 | 21.22 | 25,427 | -0.29(-1.35%) |
Jul 20, 2016 | 21.41 | 21.53 | 21.37 | 21.51 | 46,172 | +0.41(+1.94%) |
Jul 19, 2016 | 21.31 | 21.31 | 21.05 | 21.10 | 126,138 | -0.18(-0.87%) |
Jul 18, 2016 | 21.32 | 21.44 | 21.24 | 21.29 | 102,066 | +0.02(+0.12%) |
Jul 15, 2016 | 21.53 | 21.53 | 21.21 | 21.26 | 117,922 | -0.18(-0.86%) |
Jul 14, 2016 | 21.41 | 21.57 | 21.41 | 21.45 | 91,249 | +0.02(+0.07%) |
Jul 13, 2016 | 21.24 | 21.50 | 21.24 | 21.43 | 79,827 | +0.49(+2.34%) |
Jul 12, 2016 | 21.29 | 21.34 | 20.93 | 20.94 | 87,350 | -0.25(-1.18%) |
Jul 11, 2016 | 21.16 | 21.32 | 21.14 | 21.19 | 21,036 | +0.15(+0.71%) |
Jul 08, 2016 | 20.66 | 20.97 | 21.04 | 28,800 | +0.38(+1.86%) | |
Jul 07, 2016 | 20.90 | 20.97 | 20.59 | 20.66 | 34,661 | -0.36(-1.74%) |
Jul 05, 2016 | 21.42 | 21.42 | 21.00 | 21.02 | 29,741 | -0.44(-2.06%) |
Jul 01, 2016 | 21.46 | 21.46 | 21.46 | 0 | -0.21(-0.96%) | |
Jun 30, 2016 | 21.57 | 21.70 | 21.45 | 21.67 | 56,887 | +0.36(+1.69%) |
Jun 29, 2016 | 21.28 | 21.31 | 21.15 | 21.31 | 61,756 | +0.73(+3.55%) |
Jun 28, 2016 | 20.49 | 20.61 | 20.41 | 20.58 | 89,266 | +0.63(+3.16%) |
Jun 27, 2016 | 20.13 | 20.18 | 19.76 | 19.95 | 208,742 | -0.35(-1.72%) |
Jun 24, 2016 | 20.39 | 20.68 | 20.22 | 20.30 | 1,158,821 | -2.20(-9.78%) |
Jun 23, 2016 | 22.43 | 22.50 | 22.30 | 22.50 | 60,322 | -0.26(-1.14%) |
Jun 22, 2016 | 22.93 | 23.00 | 22.64 | 22.76 | 106,129 | -0.14(-0.61%) |
Jun 21, 2016 | 22.56 | 23.00 | 22.51 | 22.90 | 153,814 | +0.36(+1.60%) |
Jun 20, 2016 | 22.63 | 22.74 | 22.43 | 22.54 | 28,665 | +0.68(+3.11%) |
Jun 17, 2016 | 21.76 | 21.92 | 21.68 | 21.86 | 122,521 | +0.09(+0.41%) |
Jun 16, 2016 | 21.41 | 21.92 | 21.24 | 21.77 | 45,906 | +0.05(+0.23%) |
Jun 15, 2016 | 21.82 | 21.88 | 21.59 | 21.72 | 54,203 | +0.09(+0.42%) |
Jun 14, 2016 | 21.77 | 21.82 | 21.50 | 21.63 | 83,123 | -0.54(-2.41%) |
Jun 13, 2016 | 22.23 | 22.43 | 22.13 | 22.16 | 61,480 | -0.20(-0.89%) |
Jun 10, 2016 | 22.66 | 22.66 | 22.31 | 22.36 | 55,930 | -0.89(-3.81%) |
Jun 09, 2016 | 23.10 | 23.26 | 23.06 | 23.25 | 29,048 | -0.14(-0.60%) |
Jun 08, 2016 | 23.42 | 23.49 | 23.34 | 23.39 | 36,602 | +0.16(+0.69%) |
Jun 07, 2016 | 23.20 | 23.40 | 23.14 | 23.23 | 140,797 | +0.07(+0.32%) |
Jun 06, 2016 | 23.23 | 23.23 | 23.03 | 23.16 | 34,044 | +0.10(+0.41%) |
Jun 03, 2016 | 22.82 | 23.07 | 22.82 | 23.06 | 41,424 | +0.37(+1.63%) |
Jun 02, 2016 | 22.74 | 22.83 | 22.66 | 22.69 | 153,927 | -0.09(-0.42%) |
Jun 01, 2016 | 22.80 | 22.88 | 22.69 | 22.79 | 50,896 | +0.43(+1.90%) |
May 31, 2016 | 22.42 | 22.62 | 22.33 | 22.36 | 32,082 | -0.14(-0.62%) |
May 27, 2016 | 22.50 | 22.50 | 22.50 | 0 | +0.14(+0.65%) | |
May 26, 2016 | 22.40 | 22.43 | 22.26 | 22.36 | 51,327 | +0.38(+1.71%) |
May 25, 2016 | 22.07 | 22.14 | 21.91 | 21.98 | 23,620 | -0.08(-0.36%) |
May 24, 2016 | 22.06 | 22.19 | 22.00 | 22.06 | 41,494 | +0.21(+0.96%) |
May 23, 2016 | 21.88 | 21.98 | 21.80 | 21.85 | 25,573 | -0.05(-0.23%) |
May 20, 2016 | 22.09 | 22.14 | 21.85 | 21.90 | 30,290 | +0.14(+0.64%) |
May 19, 2016 | 21.78 | 21.87 | 21.66 | 21.76 | 48,744 | +0.04(+0.18%) |
May 18, 2016 | 21.75 | 21.99 | 21.65 | 21.72 | 80,377 | -0.62(-2.78%) |
May 17, 2016 | 22.55 | 22.62 | 22.33 | 22.34 | 53,316 | -0.40(-1.76%) |
May 16, 2016 | 22.54 | 22.77 | 22.54 | 22.74 | 45,574 | +0.39(+1.74%) |
May 13, 2016 | 22.63 | 22.66 | 22.35 | 22.35 | 32,185 | -0.29(-1.28%) |
May 12, 2016 | 22.84 | 22.84 | 22.59 | 22.64 | 23,741 | -0.04(-0.18%) |
May 11, 2016 | 22.59 | 22.76 | 22.56 | 22.68 | 71,686 | -0.17(-0.74%) |
May 10, 2016 | 22.82 | 22.87 | 22.68 | 22.85 | 82,432 | -0.02(-0.08%) |
May 09, 2016 | 22.95 | 22.98 | 22.81 | 22.87 | 32,827 | -0.01(-0.05%) |
May 06, 2016 | 22.81 | 22.90 | 22.74 | 22.88 | 55,105 | +0.47(+2.10%) |
May 05, 2016 | 22.48 | 22.60 | 22.33 | 22.41 | 72,689 | -0.59(-2.57%) |
May 04, 2016 | 23.10 | 23.10 | 22.88 | 23.00 | 34,048 | -1.01(-4.21%) |
May 03, 2016 | 23.91 | 24.08 | 23.87 | 24.01 | 57,231 | -0.05(-0.23%) |