Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.44 | 21.59 | 20.51 | 21.13 | 4,357 | -0.00(-0.01%) |
Jul 28, 2016 | 21.59 | 21.75 | 21.13 | 21.13 | 6,128 | -0.31(-1.44%) |
Jul 27, 2016 | 21.75 | 21.75 | 21.44 | 21.44 | 4,435 | -0.16(-0.72%) |
Jul 26, 2016 | 21.59 | 21.59 | 21.13 | 21.59 | 5,830 | -0.16(-0.71%) |
Jul 25, 2016 | 21.59 | 21.91 | 20.97 | 21.75 | 10,274 | +0.47(+2.19%) |
Jul 22, 2016 | 21.59 | 21.59 | 21.13 | 21.28 | 1,795 | -0.31(-1.44%) |
Jul 21, 2016 | 21.13 | 21.59 | 21.13 | 21.59 | 2,704 | +0.16(+0.72%) |
Jul 20, 2016 | 21.91 | 21.91 | 20.97 | 21.44 | 8,710 | +0.00(+0.00%) |
Jul 19, 2016 | 22.22 | 22.22 | 21.28 | 21.44 | 2,519 | -0.16(-0.72%) |
Jul 18, 2016 | 21.59 | 22.06 | 21.28 | 21.59 | 8,867 | -0.16(-0.71%) |
Jul 15, 2016 | 21.44 | 21.91 | 21.44 | 21.75 | 2,658 | +0.31(+1.45%) |
Jul 14, 2016 | 21.59 | 22.53 | 21.29 | 21.44 | 22,041 | -0.16(-0.72%) |
Jul 13, 2016 | 21.75 | 22.37 | 21.28 | 21.59 | 7,991 | -0.16(-0.71%) |
Jul 12, 2016 | 21.28 | 22.53 | 21.28 | 21.75 | 12,293 | +0.16(+0.72%) |
Jul 11, 2016 | 21.75 | 22.53 | 21.24 | 21.59 | 9,738 | -0.39(-1.77%) |
Jul 08, 2016 | 21.75 | 22.37 | 21.91 | 21.98 | 9,131 | +0.08(+0.35%) |
Jul 07, 2016 | 21.28 | 22.22 | 21.28 | 21.91 | 5,668 | +0.62(+2.92%) |
Jul 05, 2016 | 21.13 | 22.06 | 21.13 | 21.28 | 3,244 | -0.31(-1.44%) |
Jul 01, 2016 | 21.13 | 21.59 | 21.59 | 21.59 | 7,524 | +0.47(+2.21%) |
Jun 30, 2016 | 21.28 | 21.75 | 20.97 | 21.13 | 6,004 | +0.16(+0.74%) |
Jun 29, 2016 | 21.28 | 21.91 | 20.04 | 20.97 | 9,855 | -0.31(-1.46%) |
Jun 28, 2016 | 20.66 | 21.44 | 20.51 | 21.28 | 4,569 | +1.55(+7.87%) |
Jun 27, 2016 | 21.28 | 22.29 | 19.42 | 19.73 | 8,750 | -1.40(-6.62%) |
Jun 24, 2016 | 21.75 | 21.75 | 20.05 | 21.13 | 6,983 | +0.31(+1.49%) |
Jun 23, 2016 | 20.97 | 21.28 | 20.82 | 20.82 | 4,850 | +0.78(+3.88%) |
Jun 22, 2016 | 20.20 | 20.51 | 19.73 | 20.04 | 5,137 | -0.31(-1.53%) |
Jun 21, 2016 | 20.82 | 20.82 | 19.73 | 20.35 | 3,639 | -0.16(-0.76%) |
Jun 20, 2016 | 19.73 | 20.97 | 19.73 | 20.51 | 4,440 | +0.78(+3.94%) |
Jun 17, 2016 | 20.97 | 20.97 | 19.42 | 19.73 | 5,914 | -0.93(-4.51%) |
Jun 16, 2016 | 19.73 | 20.66 | 19.11 | 20.66 | 8,197 | +0.78(+3.91%) |
Jun 15, 2016 | 20.35 | 20.35 | 19.42 | 19.89 | 31,630 | -0.78(-3.76%) |
Jun 14, 2016 | 20.97 | 21.13 | 20.20 | 20.66 | 9,490 | -0.31(-1.48%) |
Jun 13, 2016 | 21.28 | 21.59 | 21.13 | 20.97 | 7,608 | -0.62(-2.88%) |
Jun 10, 2016 | 21.91 | 21.91 | 21.13 | 21.59 | 6,256 | -0.31(-1.42%) |
Jun 09, 2016 | 22.06 | 22.53 | 21.59 | 21.91 | 8,649 | -0.47(-2.08%) |
Jun 08, 2016 | 23.30 | 23.33 | 21.75 | 22.37 | 13,074 | -0.31(-1.37%) |
Jun 07, 2016 | 22.53 | 23.15 | 22.22 | 22.68 | 10,936 | +0.00(+0.00%) |
Jun 06, 2016 | 22.22 | 23.61 | 22.22 | 22.68 | 8,332 | +0.16(+0.69%) |
Jun 03, 2016 | 22.06 | 22.84 | 22.06 | 22.53 | 16,075 | +0.47(+2.11%) |
Jun 02, 2016 | 22.06 | 24.70 | 21.59 | 22.06 | 80,839 | -0.16(-0.70%) |
Jun 01, 2016 | 22.53 | 22.84 | 21.83 | 22.22 | 11,820 | -0.16(-0.69%) |
May 31, 2016 | 22.06 | 23.30 | 21.44 | 22.37 | 24,779 | +0.31(+1.41%) |
May 27, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 2,581 | -0.16(-0.70%) |
May 26, 2016 | 22.06 | 22.53 | 21.44 | 22.22 | 3,949 | +0.16(+0.70%) |
May 25, 2016 | 21.59 | 22.22 | 21.44 | 22.06 | 4,431 | +0.47(+2.16%) |
May 24, 2016 | 21.59 | 22.37 | 21.13 | 21.59 | 5,415 | +0.16(+0.72%) |
May 23, 2016 | 20.82 | 21.59 | 20.51 | 21.44 | 2,056 | +0.47(+2.22%) |
May 20, 2016 | 20.66 | 21.59 | 20.43 | 20.97 | 5,475 | +0.16(+0.75%) |
May 19, 2016 | 20.82 | 21.59 | 20.82 | 20.82 | 5,173 | -0.16(-0.74%) |
May 18, 2016 | 21.59 | 21.59 | 20.82 | 20.97 | 3,737 | -0.62(-2.88%) |
May 17, 2016 | 21.59 | 21.59 | 21.13 | 21.59 | 2,721 | +0.00(+0.00%) |
May 16, 2016 | 21.91 | 21.91 | 21.59 | 21.59 | 2,467 | -0.31(-1.42%) |
May 13, 2016 | 21.75 | 21.91 | 21.13 | 21.91 | 4,114 | +0.16(+0.71%) |
May 12, 2016 | 22.22 | 22.53 | 21.44 | 21.75 | 10,171 | +0.16(+0.72%) |
May 11, 2016 | 22.22 | 22.22 | 21.59 | 21.59 | 4,524 | -0.31(-1.42%) |
May 10, 2016 | 22.06 | 22.37 | 20.97 | 21.91 | 2,066 | +0.16(+0.71%) |
May 09, 2016 | 20.97 | 22.53 | 20.82 | 21.75 | 3,620 | +0.93(+4.48%) |
May 06, 2016 | 21.28 | 22.06 | 20.51 | 20.82 | 8,789 | -0.47(-2.19%) |
May 05, 2016 | 21.47 | 21.75 | 20.66 | 21.28 | 8,790 | -0.16(-0.72%) |
May 04, 2016 | 21.75 | 22.53 | 20.82 | 21.44 | 10,813 | -0.62(-2.82%) |
May 03, 2016 | 22.37 | 22.53 | 21.59 | 22.06 | 2,491 | -0.31(-1.39%) |