Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.12 | 21.70 | 21.07 | 21.59 | 1,040,808 | +0.51(+2.42%) |
Jul 28, 2016 | 20.92 | 21.53 | 20.73 | 21.08 | 2,453,013 | -1.17(-5.27%) |
Jul 27, 2016 | 22.23 | 22.41 | 22.22 | 22.25 | 1,060,764 | +0.15(+0.67%) |
Jul 26, 2016 | 22.01 | 22.24 | 21.97 | 22.10 | 713,569 | +0.02(+0.08%) |
Jul 25, 2016 | 21.76 | 22.13 | 21.63 | 22.08 | 811,866 | +0.36(+1.66%) |
Jul 22, 2016 | 21.88 | 21.88 | 21.66 | 21.72 | 550,734 | -0.07(-0.31%) |
Jul 21, 2016 | 22.11 | 22.18 | 21.76 | 21.79 | 416,883 | -0.32(-1.43%) |
Jul 20, 2016 | 22.12 | 22.22 | 21.71 | 22.11 | 1,308,443 | +0.31(+1.43%) |
Jul 19, 2016 | 21.32 | 21.89 | 21.32 | 21.79 | 1,544,892 | +0.52(+2.47%) |
Jul 18, 2016 | 21.38 | 21.42 | 21.13 | 21.27 | 503,296 | -0.01(-0.07%) |
Jul 15, 2016 | 21.47 | 21.47 | 21.26 | 21.28 | 342,451 | -0.14(-0.66%) |
Jul 14, 2016 | 21.45 | 21.54 | 21.28 | 21.43 | 704,083 | +0.17(+0.78%) |
Jul 13, 2016 | 21.20 | 21.30 | 21.12 | 21.26 | 520,131 | +0.14(+0.65%) |
Jul 12, 2016 | 20.84 | 21.21 | 20.84 | 21.12 | 653,761 | +0.31(+1.48%) |
Jul 11, 2016 | 20.87 | 21.06 | 20.75 | 20.81 | 769,848 | -0.07(-0.32%) |
Jul 08, 2016 | 20.81 | 20.94 | 20.65 | 20.88 | 424,769 | +0.23(+1.10%) |
Jul 07, 2016 | 20.76 | 20.92 | 20.55 | 20.65 | 650,423 | +0.00(+0.00%) |
Jul 05, 2016 | 20.92 | 21.07 | 20.57 | 20.65 | 899,922 | -0.24(-1.14%) |
Jul 01, 2016 | 20.99 | 20.89 | 20.89 | 20.89 | 263,320 | -0.07(-0.34%) |
Jun 30, 2016 | 20.73 | 20.98 | 20.73 | 20.96 | 657,828 | +0.20(+0.96%) |
Jun 29, 2016 | 20.75 | 20.93 | 20.60 | 20.76 | 922,128 | +0.23(+1.10%) |
Jun 28, 2016 | 20.54 | 20.76 | 20.38 | 20.54 | 525,085 | +0.22(+1.08%) |
Jun 27, 2016 | 20.50 | 20.66 | 20.05 | 20.32 | 892,581 | -0.45(-2.17%) |
Jun 24, 2016 | 20.94 | 21.43 | 20.76 | 20.77 | 1,008,261 | -1.08(-4.96%) |
Jun 23, 2016 | 21.89 | 21.96 | 21.66 | 21.85 | 511,820 | +0.18(+0.83%) |
Jun 22, 2016 | 21.66 | 21.89 | 21.61 | 21.67 | 841,873 | -0.04(-0.16%) |
Jun 21, 2016 | 21.59 | 21.80 | 21.33 | 21.71 | 1,117,905 | +0.34(+1.59%) |
Jun 20, 2016 | 20.95 | 21.44 | 20.95 | 21.37 | 1,642,913 | +0.64(+3.09%) |
Jun 17, 2016 | 20.76 | 20.84 | 20.64 | 20.72 | 1,340,903 | -0.03(-0.15%) |
Jun 16, 2016 | 20.74 | 20.82 | 20.51 | 20.76 | 814,768 | -0.12(-0.59%) |
Jun 15, 2016 | 20.96 | 21.06 | 20.83 | 20.88 | 544,239 | -0.11(-0.51%) |
Jun 14, 2016 | 21.05 | 21.23 | 20.98 | 20.99 | 448,200 | -0.17(-0.82%) |
Jun 13, 2016 | 21.18 | 21.33 | 21.02 | 21.16 | 465,596 | -0.08(-0.38%) |
Jun 10, 2016 | 21.39 | 21.59 | 21.17 | 21.24 | 398,883 | -0.35(-1.64%) |
Jun 09, 2016 | 21.42 | 21.71 | 21.34 | 21.60 | 818,109 | -0.01(-0.03%) |
Jun 08, 2016 | 21.44 | 21.62 | 21.36 | 21.60 | 797,512 | +0.21(+0.99%) |
Jun 07, 2016 | 21.40 | 21.51 | 21.28 | 21.39 | 751,260 | -0.02(-0.08%) |
Jun 06, 2016 | 21.31 | 21.54 | 21.25 | 21.41 | 462,238 | +0.10(+0.47%) |
Jun 03, 2016 | 21.32 | 21.39 | 21.06 | 21.31 | 1,128,632 | +0.19(+0.89%) |
Jun 02, 2016 | 21.05 | 21.21 | 20.91 | 21.12 | 708,336 | +0.08(+0.40%) |
Jun 01, 2016 | 20.74 | 21.15 | 20.71 | 21.04 | 730,892 | +0.24(+1.18%) |
May 31, 2016 | 20.64 | 20.85 | 20.62 | 20.79 | 599,105 | +0.15(+0.74%) |
May 27, 2016 | 20.60 | 20.64 | 20.64 | 20.64 | 588,448 | -0.01(-0.07%) |
May 26, 2016 | 20.50 | 20.71 | 20.44 | 20.65 | 725,388 | +0.15(+0.71%) |
May 25, 2016 | 20.15 | 20.55 | 20.02 | 20.51 | 1,459,648 | +0.74(+3.73%) |
May 24, 2016 | 19.68 | 20.00 | 19.65 | 19.77 | 953,364 | +0.15(+0.75%) |
May 23, 2016 | 19.74 | 19.79 | 19.40 | 19.62 | 364,211 | -0.17(-0.87%) |
May 20, 2016 | 19.58 | 19.87 | 19.58 | 19.80 | 810,384 | +0.27(+1.38%) |
May 19, 2016 | 19.42 | 19.58 | 19.25 | 19.53 | 830,407 | -0.02(-0.09%) |
May 18, 2016 | 19.44 | 19.66 | 19.40 | 19.54 | 1,425,241 | +0.04(+0.18%) |
May 17, 2016 | 19.70 | 19.74 | 19.41 | 19.51 | 839,960 | -0.21(-1.07%) |
May 16, 2016 | 19.60 | 19.86 | 19.55 | 19.72 | 653,774 | +0.18(+0.90%) |
May 13, 2016 | 19.54 | 19.74 | 19.43 | 19.54 | 855,231 | -0.07(-0.34%) |
May 12, 2016 | 19.52 | 19.72 | 19.27 | 19.61 | 1,709,263 | +0.15(+0.79%) |
May 11, 2016 | 19.40 | 19.53 | 19.29 | 19.46 | 906,269 | +0.04(+0.18%) |
May 10, 2016 | 19.10 | 19.47 | 19.05 | 19.42 | 1,149,507 | +0.36(+1.90%) |
May 09, 2016 | 19.13 | 19.16 | 18.96 | 19.06 | 449,039 | -0.07(-0.39%) |
May 06, 2016 | 19.01 | 19.36 | 19.00 | 19.13 | 671,766 | -0.00(-0.02%) |
May 05, 2016 | 19.00 | 19.19 | 18.94 | 19.14 | 1,030,904 | +0.17(+0.91%) |
May 04, 2016 | 18.84 | 19.10 | 18.81 | 18.96 | 991,176 | +0.02(+0.09%) |
May 03, 2016 | 19.50 | 19.50 | 18.81 | 18.95 | 1,591,945 | -0.61(-3.12%) |