Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.71 | 20.77 | 20.65 | 20.74 | 33,194 | +0.39(+1.92%) |
Jul 28, 2016 | 20.34 | 20.50 | 20.14 | 20.35 | 24,469 | -0.31(-1.50%) |
Jul 27, 2016 | 20.84 | 20.84 | 20.55 | 20.66 | 24,505 | -0.14(-0.65%) |
Jul 26, 2016 | 20.70 | 21.04 | 20.70 | 20.80 | 51,722 | -0.05(-0.26%) |
Jul 25, 2016 | 20.72 | 21.02 | 20.72 | 20.85 | 27,352 | -0.13(-0.62%) |
Jul 22, 2016 | 20.95 | 21.05 | 20.86 | 20.98 | 30,882 | -0.08(-0.38%) |
Jul 21, 2016 | 21.04 | 21.16 | 20.86 | 21.06 | 29,304 | -0.19(-0.87%) |
Jul 20, 2016 | 21.15 | 21.53 | 21.15 | 21.25 | 50,620 | +0.07(+0.35%) |
Jul 19, 2016 | 21.11 | 21.25 | 21.11 | 21.17 | 45,494 | -0.13(-0.61%) |
Jul 18, 2016 | 21.22 | 21.43 | 21.22 | 21.30 | 36,162 | +0.06(+0.28%) |
Jul 15, 2016 | 21.19 | 21.38 | 21.19 | 21.24 | 410,625 | -0.54(-2.46%) |
Jul 14, 2016 | 21.66 | 21.81 | 21.66 | 21.77 | 31,228 | +0.02(+0.11%) |
Jul 13, 2016 | 21.65 | 21.77 | 21.65 | 21.75 | 32,760 | +0.41(+1.92%) |
Jul 12, 2016 | 21.44 | 21.47 | 21.18 | 21.34 | 313,216 | +0.16(+0.76%) |
Jul 11, 2016 | 21.08 | 21.28 | 21.08 | 21.18 | 36,074 | +0.46(+2.22%) |
Jul 08, 2016 | 20.78 | 20.50 | 20.72 | 49,421 | +0.22(+1.07%) | |
Jul 07, 2016 | 20.37 | 20.70 | 20.37 | 20.50 | 53,574 | -0.01(-0.05%) |
Jul 05, 2016 | 20.61 | 20.75 | 20.45 | 20.51 | 24,149 | -0.11(-0.53%) |
Jul 01, 2016 | 20.62 | 20.62 | 20.62 | 0 | -0.23(-1.10%) | |
Jun 30, 2016 | 20.62 | 20.93 | 20.62 | 20.85 | 38,427 | -0.34(-1.60%) |
Jun 29, 2016 | 21.24 | 21.34 | 21.07 | 21.19 | 30,039 | -0.34(-1.60%) |
Jun 28, 2016 | 21.45 | 21.79 | 21.43 | 21.54 | 106,029 | +0.29(+1.34%) |
Jun 27, 2016 | 21.15 | 21.35 | 20.99 | 21.25 | 132,413 | +0.60(+2.91%) |
Jun 24, 2016 | 20.78 | 20.93 | 20.63 | 20.65 | 106,674 | -0.77(-3.59%) |
Jun 23, 2016 | 21.42 | 21.47 | 21.25 | 21.42 | 52,290 | +0.21(+0.99%) |
Jun 22, 2016 | 21.31 | 21.36 | 21.15 | 21.21 | 36,784 | -0.24(-1.12%) |
Jun 21, 2016 | 21.70 | 21.70 | 21.35 | 21.45 | 25,203 | +0.50(+2.39%) |
Jun 20, 2016 | 20.99 | 21.04 | 20.88 | 20.95 | 29,924 | +0.25(+1.21%) |
Jun 17, 2016 | 20.54 | 20.71 | 20.51 | 20.70 | 41,308 | +0.00(+0.00%) |
Jun 16, 2016 | 20.50 | 20.70 | 20.46 | 20.70 | 34,283 | -0.02(-0.09%) |
Jun 15, 2016 | 20.86 | 21.05 | 20.71 | 20.72 | 83,880 | +0.04(+0.21%) |
Jun 14, 2016 | 20.56 | 20.70 | 20.56 | 20.68 | 29,062 | -0.13(-0.65%) |
Jun 13, 2016 | 21.00 | 21.00 | 20.81 | 20.81 | 26,713 | -0.37(-1.75%) |
Jun 10, 2016 | 21.19 | 21.27 | 21.06 | 21.18 | 34,213 | -0.72(-3.30%) |
Jun 09, 2016 | 21.91 | 21.97 | 21.78 | 21.90 | 49,000 | -0.19(-0.85%) |
Jun 08, 2016 | 22.04 | 22.25 | 22.04 | 22.09 | 42,546 | +0.43(+1.99%) |
Jun 07, 2016 | 21.74 | 21.93 | 21.66 | 21.66 | 37,755 | -0.18(-0.80%) |
Jun 06, 2016 | 21.70 | 21.90 | 21.70 | 21.84 | 107,558 | +0.21(+0.99%) |
Jun 03, 2016 | 21.56 | 21.72 | 21.54 | 21.62 | 33,111 | +0.49(+2.32%) |
Jun 02, 2016 | 21.20 | 21.20 | 21.10 | 21.13 | 76,993 | -0.06(-0.28%) |
Jun 01, 2016 | 21.19 | 21.31 | 21.18 | 21.19 | 41,599 | -0.08(-0.38%) |
May 31, 2016 | 21.25 | 21.34 | 21.19 | 21.27 | 46,722 | -0.14(-0.65%) |
May 27, 2016 | 21.41 | 21.41 | 21.41 | 0 | -0.05(-0.26%) | |
May 26, 2016 | 21.36 | 21.76 | 21.36 | 21.46 | 201,796 | +0.34(+1.59%) |
May 25, 2016 | 21.06 | 21.25 | 21.06 | 21.13 | 31,418 | +0.15(+0.74%) |
May 24, 2016 | 20.96 | 21.13 | 20.79 | 20.98 | 35,413 | -0.04(-0.19%) |
May 23, 2016 | 21.29 | 21.29 | 20.94 | 21.02 | 47,960 | -0.34(-1.57%) |
May 20, 2016 | 21.36 | 21.50 | 21.24 | 21.35 | 39,523 | +0.10(+0.47%) |
May 19, 2016 | 21.48 | 21.48 | 21.15 | 21.25 | 28,445 | -0.32(-1.46%) |
May 18, 2016 | 21.59 | 21.77 | 21.53 | 21.57 | 40,714 | -0.13(-0.62%) |
May 17, 2016 | 21.67 | 22.00 | 21.62 | 21.70 | 27,672 | -0.07(-0.32%) |
May 16, 2016 | 21.59 | 21.79 | 21.59 | 21.77 | 34,501 | +0.18(+0.83%) |
May 13, 2016 | 21.74 | 21.74 | 21.42 | 21.59 | 15,147 | -0.03(-0.14%) |
May 12, 2016 | 22.00 | 22.00 | 21.59 | 21.62 | 36,460 | +0.06(+0.28%) |
May 11, 2016 | 21.87 | 21.87 | 21.50 | 21.56 | 38,979 | -0.45(-2.04%) |
May 10, 2016 | 22.10 | 22.10 | 21.75 | 22.01 | 27,873 | +0.19(+0.87%) |
May 09, 2016 | 21.71 | 21.95 | 21.71 | 21.82 | 37,055 | +0.82(+3.90%) |
May 06, 2016 | 20.80 | 21.00 | 20.64 | 21.00 | 177,860 | +0.42(+2.04%) |
May 05, 2016 | 20.30 | 20.70 | 20.30 | 20.58 | 56,990 | -0.02(-0.10%) |
May 04, 2016 | 20.18 | 20.66 | 20.10 | 20.60 | 41,036 | -0.08(-0.39%) |
May 03, 2016 | 20.61 | 20.80 | 20.41 | 20.68 | 52,240 | -0.11(-0.53%) |